RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RWS Holdings

Date Open High Low Close* Volume
11/03/2021 635.00p 640.00p 632.21p 635.00p 440397
10/03/2021 622.00p 633.00p 622.00p 632.00p 370575
09/03/2021 618.00p 638.00p 613.00p 630.00p 242298
08/03/2021 616.00p 622.00p 605.00p 619.00p 1933158
05/03/2021 610.00p 621.00p 603.00p 615.00p 305127
04/03/2021 618.00p 621.00p 603.00p 613.00p 983084
03/03/2021 608.00p 626.00p 608.00p 620.00p 383294
02/03/2021 613.00p 620.00p 606.00p 611.00p 286122
01/03/2021 606.00p 619.00p 604.29p 611.00p 474795
26/02/2021 608.00p 610.09p 601.00p 605.00p 1327328
25/02/2021 636.00p 639.00p 604.00p 613.00p 1897444
24/02/2021 632.00p 645.00p 632.00p 634.00p 2588697
23/02/2021 628.00p 638.00p 626.00p 638.00p 2629628
22/02/2021 620.00p 632.00p 618.97p 630.00p 919367
19/02/2021 629.00p 632.00p 621.00p 627.00p 299387
18/02/2021 640.00p 645.00p 625.00p 626.00p 786034
17/02/2021 630.00p 642.00p 630.00p 640.00p 1339901
16/02/2021 629.00p 637.00p 615.26p 636.00p 2139779
15/02/2021 644.00p 644.00p 617.00p 617.00p 656793
12/02/2021 620.00p 641.00p 620.00p 638.00p 1300472
11/02/2021 608.00p 632.00p 604.00p 630.00p 1041761
10/02/2021 609.00p 616.00p 591.00p 615.00p 643412
09/02/2021 595.00p 614.00p 590.00p 609.00p 703083
08/02/2021 610.00p 613.00p 593.00p 594.00p 387833
05/02/2021 624.00p 626.48p 605.00p 606.00p 1089863
04/02/2021 624.00p 630.00p 617.00p 625.00p 768077
03/02/2021 610.00p 623.00p 610.00p 620.00p 5660016
02/02/2021 606.00p 618.00p 603.00p 612.00p 4114054
01/02/2021 600.00p 609.00p 588.00p 605.00p 7943496
29/01/2021 585.00p 598.51p 579.00p 588.00p 1096660
28/01/2021 606.00p 609.00p 581.00p 595.00p 2452248
27/01/2021 588.00p 606.00p 587.00p 600.00p 1600324
26/01/2021 585.00p 594.00p 575.00p 594.00p 823477
25/01/2021 576.00p 585.27p 570.00p 582.00p 2847647
22/01/2021 580.00p 580.00p 566.00p 574.00p 578858
21/01/2021 538.00p 573.00p 538.00p 573.00p 908430
20/01/2021 524.00p 551.00p 524.00p 551.00p 3543273
19/01/2021 535.00p 535.00p 522.00p 523.00p 558975
18/01/2021 529.00p 531.67p 517.00p 525.00p 768224
15/01/2021 523.00p 527.00p 513.00p 525.00p 303880
14/01/2021 530.00p 530.00p 518.31p 524.00p 332703
13/01/2021 530.00p 532.00p 521.49p 528.00p 285867
12/01/2021 533.00p 537.48p 521.00p 529.00p 458798
11/01/2021 532.00p 541.64p 528.00p 532.00p 1623388
08/01/2021 537.00p 545.00p 532.00p 535.00p 244780
07/01/2021 532.00p 536.00p 518.62p 530.00p 4469212
06/01/2021 534.00p 534.00p 524.00p 525.00p 498556
05/01/2021 543.00p 543.00p 530.00p 534.00p 531460
04/01/2021 540.00p 549.00p 535.00p 541.00p 319592
31/12/2020 545.00p 547.50p 532.00p 536.00p 315930
30/12/2020 564.00p 564.00p 541.00p 541.00p 239406
29/12/2020 533.00p 556.00p 533.00p 547.00p 398946
28/12/2020 533.00p 538.00p 531.00p 531.00p 123333
24/12/2020 533.00p 538.00p 531.00p 531.00p 123333
23/12/2020 534.00p 540.00p 529.38p 530.00p 153770
22/12/2020 525.00p 539.00p 521.64p 533.00p 746053
21/12/2020 532.00p 538.00p 523.00p 525.00p 414258
18/12/2020 530.00p 544.70p 530.00p 534.00p 777881
17/12/2020 546.00p 548.09p 531.00p 538.00p 847925
16/12/2020 545.00p 561.00p 539.00p 542.00p 501195
15/12/2020 559.00p 565.00p 546.00p 550.00p 739468
14/12/2020 553.00p 558.00p 542.00p 557.00p 379015
11/12/2020 562.00p 562.00p 541.00p 545.00p 1247551
10/12/2020 578.00p 589.00p 552.00p 554.00p 607429
09/12/2020 572.00p 584.00p 572.00p 580.00p 1791827
08/12/2020 570.00p 581.00p 567.00p 581.00p 730015
07/12/2020 573.00p 577.00p 555.00p 568.00p 426348
04/12/2020 560.00p 575.00p 556.00p 566.00p 602542
03/12/2020 557.00p 568.00p 556.00p 559.00p 446879
02/12/2020 555.00p 579.00p 555.00p 561.00p 498695
01/12/2020 555.00p 576.00p 555.00p 573.00p 552055
30/11/2020 553.00p 580.00p 553.00p 563.00p 672292
27/11/2020 570.00p 572.00p 561.00p 571.00p 350727
26/11/2020 565.00p 578.65p 550.00p 566.00p 913634
25/11/2020 569.00p 580.00p 561.00p 562.00p 424905
24/11/2020 577.00p 582.00p 557.00p 580.00p 418560
23/11/2020 595.00p 595.66p 568.00p 578.00p 407104
20/11/2020 584.00p 592.00p 576.00p 591.00p 1070961
19/11/2020 578.00p 590.00p 567.00p 584.00p 245127
18/11/2020 555.00p 578.86p 555.00p 573.00p 457314
17/11/2020 580.00p 590.00p 559.00p 562.00p 695792
16/11/2020 569.00p 573.00p 559.00p 572.00p 457501
13/11/2020 563.00p 573.00p 553.00p 570.00p 365936
12/11/2020 563.00p 573.00p 551.00p 559.00p 421052
10/11/2020 586.00p 599.00p 563.00p 580.00p 1412452
09/11/2020 576.00p 587.00p 561.00p 563.00p 1238877
06/11/2020 617.00p 617.00p 580.00p 580.00p 1064737
05/11/2020 624.00p 660.00p 595.00p 595.00p 6501140
04/11/2020 549.00p 631.00p 549.00p 619.00p 955089
03/11/2020 548.00p 555.00p 543.00p 549.00p 1890981
02/11/2020 573.00p 576.00p 545.00p 548.00p 524084
30/10/2020 572.00p 572.00p 548.00p 559.00p 435007
29/10/2020 550.00p 566.00p 550.00p 558.00p 1059641
28/10/2020 550.00p 564.00p 550.00p 560.00p 466095
27/10/2020 550.00p 568.00p 550.00p 561.00p 172424
26/10/2020 550.00p 569.79p 550.00p 565.00p 189975
23/10/2020 550.00p 568.00p 550.00p 564.00p 266422
22/10/2020 563.00p 571.90p 555.00p 560.00p 342914
21/10/2020 570.00p 580.00p 564.00p 574.00p 308200
20/10/2020 595.00p 601.00p 571.00p 572.00p 805345
19/10/2020 614.00p 614.00p 601.00p 604.00p 289137
16/10/2020 605.00p 616.00p 585.00p 603.00p 748373
15/10/2020 630.00p 630.00p 606.00p 609.00p 795635
14/10/2020 600.00p 628.00p 600.00p 617.00p 1896001
13/10/2020 610.00p 632.00p 610.00p 622.00p 1681833
12/10/2020 565.00p 626.00p 565.00p 622.00p 1109719
09/10/2020 571.00p 582.00p 561.00p 577.00p 601740
08/10/2020 569.00p 574.81p 557.00p 568.00p 408233
07/10/2020 575.00p 580.00p 560.00p 565.00p 480903
06/10/2020 573.00p 582.00p 564.00p 579.00p 432110
05/10/2020 538.00p 578.00p 538.00p 573.00p 485584
02/10/2020 536.00p 547.00p 534.00p 543.00p 304159
01/10/2020 551.00p 566.00p 541.00p 546.00p 303055
30/09/2020 576.00p 576.00p 558.00p 565.00p 445216
29/09/2020 579.00p 583.44p 569.00p 572.00p 263431
28/09/2020 594.00p 594.00p 568.00p 584.00p 388776
25/09/2020 570.00p 588.00p 570.00p 582.00p 363191
24/09/2020 580.00p 591.00p 573.00p 581.00p 580295
23/09/2020 575.00p 595.00p 575.00p 587.00p 518559
22/09/2020 597.00p 597.00p 579.00p 586.00p 256335
21/09/2020 580.00p 594.00p 569.00p 590.00p 911504
18/09/2020 588.00p 596.00p 587.00p 592.00p 768487
17/09/2020 601.00p 601.00p 590.00p 596.00p 707740
16/09/2020 590.00p 606.75p 589.00p 599.00p 470459
15/09/2020 603.00p 606.00p 596.00p 599.00p 327408
14/09/2020 598.00p 611.60p 596.00p 606.00p 197931
11/09/2020 602.00p 621.00p 600.00p 602.00p 192888
10/09/2020 636.00p 636.00p 611.00p 619.00p 561012
09/09/2020 638.00p 640.00p 617.00p 625.00p 1365510
08/09/2020 618.00p 622.00p 607.99p 622.00p 360767
07/09/2020 620.00p 625.00p 611.00p 620.00p 209672
04/09/2020 620.00p 633.00p 611.00p 620.00p 391201
03/09/2020 637.00p 649.00p 620.00p 624.00p 483345
02/09/2020 650.00p 664.92p 631.00p 638.00p 695942
01/09/2020 630.00p 649.00p 605.00p 645.00p 1889746
31/08/2020 650.00p 674.00p 600.00p 607.00p 1653546
28/08/2020 650.00p 674.00p 600.00p 607.00p 1605027
27/08/2020 767.00p 767.00p 642.00p 650.00p 1785883
26/08/2020 735.00p 744.00p 730.00p 741.00p 66201
25/08/2020 745.00p 746.20p 734.00p 741.00p 47054
24/08/2020 721.00p 767.00p 721.00p 747.00p 163992
21/08/2020 742.00p 749.00p 738.00p 745.00p 110412
20/08/2020 734.00p 741.00p 718.00p 739.00p 65332
19/08/2020 748.00p 755.32p 731.00p 740.00p 644737
18/08/2020 750.00p 762.00p 736.00p 745.00p 804328
17/08/2020 723.00p 750.00p 722.60p 740.00p 163188
14/08/2020 744.00p 744.00p 713.00p 723.00p 372499
13/08/2020 730.00p 736.20p 709.80p 721.00p 225766
12/08/2020 720.00p 736.00p 708.96p 734.00p 249474
11/08/2020 695.00p 720.00p 687.00p 715.00p 402982
10/08/2020 710.00p 710.00p 676.00p 682.00p 211914
07/08/2020 661.00p 699.00p 660.00p 691.00p 203503
06/08/2020 638.00p 658.00p 631.52p 653.00p 165008
05/08/2020 614.00p 640.00p 614.00p 632.00p 159658
04/08/2020 624.00p 633.00p 613.00p 628.00p 121994
03/08/2020 605.00p 620.00p 605.00p 617.00p 141123
31/07/2020 600.00p 604.00p 594.00p 603.00p 50663
30/07/2020 606.00p 613.00p 599.00p 603.00p 183327
29/07/2020 586.00p 607.00p 586.00p 605.00p 85438
28/07/2020 613.00p 613.00p 595.00p 600.00p 91924
27/07/2020 602.00p 603.80p 590.00p 596.00p 77097
24/07/2020 596.00p 611.00p 586.00p 596.00p 212734
23/07/2020 591.00p 609.00p 586.52p 605.00p 183261
22/07/2020 590.00p 609.00p 585.00p 590.00p 89288
21/07/2020 583.00p 608.00p 583.00p 597.00p 229266
20/07/2020 576.00p 598.00p 575.00p 597.00p 133317
17/07/2020 582.00p 592.00p 580.24p 589.00p 192624
16/07/2020 592.00p 609.00p 576.00p 581.00p 64236
15/07/2020 588.00p 599.40p 560.00p 588.00p 135954
14/07/2020 592.00p 595.80p 585.00p 585.00p 274615
13/07/2020 585.00p 596.00p 585.00p 593.00p 108581
10/07/2020 588.00p 597.20p 585.00p 593.00p 107696
09/07/2020 591.00p 592.10p 585.00p 588.00p 126490
08/07/2020 591.00p 599.00p 585.00p 590.00p 74348
07/07/2020 594.00p 605.00p 590.00p 595.00p 43345
06/07/2020 576.00p 600.00p 575.07p 599.00p 78717
03/07/2020 600.00p 603.00p 585.00p 593.00p 136488
02/07/2020 594.00p 600.00p 592.99p 599.00p 155422
01/07/2020 607.00p 607.00p 590.00p 594.00p 61370
30/06/2020 589.00p 600.00p 587.00p 599.00p 160738
29/06/2020 587.00p 596.00p 586.00p 590.00p 117129
26/06/2020 593.00p 605.00p 585.00p 592.00p 204352
25/06/2020 565.00p 601.00p 565.00p 593.00p 134010
24/06/2020 584.00p 588.39p 572.00p 581.00p 92547
23/06/2020 599.00p 600.00p 577.85p 584.00p 233088
22/06/2020 572.00p 597.45p 572.00p 590.00p 173454
19/06/2020 596.00p 608.00p 575.00p 577.00p 183699
18/06/2020 599.00p 599.00p 573.00p 580.00p 104591
17/06/2020 550.00p 589.00p 550.00p 578.00p 122245
16/06/2020 575.00p 584.24p 573.00p 575.00p 128948
15/06/2020 573.00p 583.00p 552.20p 573.00p 124524
12/06/2020 586.00p 599.00p 563.00p 569.00p 296892
11/06/2020 582.00p 594.00p 564.44p 591.00p 218781
10/06/2020 610.00p 616.00p 576.00p 582.00p 423358
09/06/2020 630.00p 644.00p 586.00p 597.00p 520212
08/06/2020 664.00p 664.00p 613.00p 626.00p 261979
05/06/2020 661.00p 674.56p 652.00p 659.00p 364332
04/06/2020 646.00p 663.00p 643.00p 660.00p 282370
03/06/2020 685.00p 685.00p 645.00p 646.00p 237024
02/06/2020 674.00p 674.00p 654.00p 658.00p 120586

*Close Price adjusted for both dividends and splits