RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/05/2025 67.70p 73.50p 67.10p 73.40p 6696739
01/05/2025 69.00p 69.50p 66.00p 68.00p 17257740
30/04/2025 64.50p 67.80p 60.80p 67.00p 27629698
29/04/2025 64.20p 66.70p 62.25p 63.20p 3980156
28/04/2025 66.00p 69.20p 61.60p 65.00p 8117716
25/04/2025 67.00p 69.20p 65.05p 66.00p 15864663
24/04/2025 90.00p 94.30p 64.20p 64.20p 19620096
23/04/2025 110.00p 118.00p 106.87p 115.40p 745205
22/04/2025 114.60p 117.00p 110.60p 111.60p 588979
17/04/2025 113.80p 119.60p 111.60p 113.80p 353239
16/04/2025 119.80p 119.80p 111.40p 113.00p 292146
15/04/2025 112.40p 117.80p 109.20p 115.00p 528127
14/04/2025 109.00p 116.40p 108.00p 113.80p 207453
11/04/2025 106.20p 114.20p 106.20p 111.60p 387123
10/04/2025 110.20p 119.60p 110.20p 112.60p 456559
09/04/2025 104.00p 112.00p 104.00p 107.20p 563618
08/04/2025 102.00p 114.83p 102.00p 112.20p 614318
07/04/2025 111.60p 112.83p 100.80p 106.40p 623699
04/04/2025 108.60p 111.40p 101.40p 107.20p 843461
03/04/2025 114.00p 119.40p 109.60p 111.00p 577790
02/04/2025 113.40p 119.00p 113.00p 113.60p 432422
01/04/2025 113.80p 121.20p 113.80p 116.40p 539382
31/03/2025 121.80p 126.20p 118.20p 118.40p 398344
28/03/2025 128.00p 130.20p 122.60p 123.20p 514327
27/03/2025 124.00p 127.40p 123.80p 127.40p 456065
26/03/2025 134.20p 134.20p 124.10p 124.80p 479960
25/03/2025 126.80p 130.00p 124.80p 126.20p 1232825
24/03/2025 127.00p 132.80p 125.00p 126.80p 679946
21/03/2025 132.00p 132.00p 125.60p 126.40p 935010
20/03/2025 125.60p 133.84p 125.60p 127.60p 786621
19/03/2025 130.00p 138.20p 126.00p 132.40p 886236
18/03/2025 120.00p 127.60p 120.00p 126.40p 1351040
17/03/2025 127.00p 127.00p 119.40p 121.00p 836230
14/03/2025 114.00p 121.80p 114.00p 121.40p 1868806
13/03/2025 120.00p 124.80p 115.40p 116.20p 727196
12/03/2025 121.00p 127.20p 120.40p 120.60p 540947
11/03/2025 121.00p 127.20p 121.00p 121.60p 1387738
10/03/2025 132.00p 132.00p 122.20p 123.20p 629039
07/03/2025 130.60p 130.60p 122.80p 128.00p 409051
06/03/2025 120.60p 125.60p 120.60p 124.40p 750913
05/03/2025 121.00p 125.60p 121.00p 122.60p 551654
04/03/2025 120.80p 126.00p 120.20p 121.00p 1081672
03/03/2025 123.40p 130.60p 123.40p 124.80p 720207
28/02/2025 122.00p 126.60p 121.00p 123.60p 1457865
27/02/2025 127.20p 131.60p 124.00p 126.20p 761289
26/02/2025 129.00p 133.00p 127.60p 128.00p 389751
25/02/2025 131.80p 134.00p 129.80p 129.80p 556435
24/02/2025 139.00p 139.00p 131.60p 131.80p 1297931
21/02/2025 135.00p 138.60p 134.80p 136.20p 1155419
20/02/2025 139.00p 145.78p 135.26p 135.80p 756065
19/02/2025 140.00p 142.80p 139.40p 140.60p 710398
18/02/2025 148.00p 148.00p 141.60p 141.60p 574857
17/02/2025 150.00p 154.60p 143.20p 143.20p 1420329
14/02/2025 148.00p 152.76p 148.00p 151.60p 702345
13/02/2025 151.00p 154.00p 147.80p 148.80p 3161603
12/02/2025 154.80p 154.80p 149.80p 151.20p 2461283
11/02/2025 149.00p 158.42p 144.00p 151.60p 3954623
10/02/2025 142.00p 142.00p 137.60p 140.20p 665042
07/02/2025 140.00p 140.80p 135.00p 137.60p 3880229
06/02/2025 137.40p 141.20p 136.20p 138.20p 707654
05/02/2025 136.40p 137.80p 133.27p 137.00p 663752
04/02/2025 132.00p 138.80p 131.20p 135.80p 1269670
03/02/2025 138.60p 140.00p 131.80p 133.00p 946884
31/01/2025 136.00p 142.62p 131.00p 137.40p 2105633
30/01/2025 142.60p 149.62p 136.60p 136.60p 1910628
29/01/2025 147.40p 148.80p 140.80p 142.60p 843217
28/01/2025 147.00p 150.80p 146.80p 146.80p 464027
27/01/2025 160.00p 160.00p 149.58p 150.00p 1146188
24/01/2025 153.00p 156.80p 153.00p 153.60p 683678
23/01/2025 164.20p 164.20p 154.40p 155.20p 565537
22/01/2025 155.80p 162.20p 155.80p 156.40p 1771098
21/01/2025 158.00p 164.40p 155.80p 155.80p 716778
20/01/2025 165.00p 166.80p 155.58p 158.20p 563914
17/01/2025 163.00p 167.60p 161.60p 161.60p 864126
16/01/2025 163.40p 171.80p 161.40p 163.60p 576275
15/01/2025 175.00p 178.00p 172.00p 176.80p 848535
14/01/2025 174.60p 180.60p 173.60p 175.00p 819834
13/01/2025 175.60p 185.59p 173.60p 174.20p 1009232
10/01/2025 177.00p 178.40p 172.60p 175.40p 1629403
09/01/2025 177.00p 180.60p 176.25p 178.00p 674846
08/01/2025 179.00p 180.60p 176.40p 177.40p 717672
07/01/2025 180.60p 185.60p 178.10p 179.20p 636975
06/01/2025 177.60p 184.60p 177.13p 181.80p 629236
03/01/2025 179.00p 186.40p 177.40p 177.60p 848769
02/01/2025 188.00p 188.00p 179.40p 179.80p 814903
31/12/2024 177.20p 183.40p 177.20p 181.00p 110631
30/12/2024 177.20p 179.40p 176.20p 179.40p 269170
27/12/2024 185.00p 185.20p 178.89p 179.20p 180569
24/12/2024 180.20p 184.40p 179.32p 183.40p 138744
23/12/2024 181.00p 183.00p 177.40p 179.40p 325218
20/12/2024 180.00p 182.20p 177.20p 182.20p 958985
19/12/2024 182.00p 184.80p 175.00p 179.00p 987611
18/12/2024 175.80p 185.00p 175.80p 179.40p 2182121
17/12/2024 178.00p 183.40p 178.00p 178.80p 425574
16/12/2024 179.00p 183.00p 179.00p 180.40p 634707
13/12/2024 178.00p 181.80p 176.00p 181.20p 740494
12/12/2024 156.00p 180.00p 156.00p 180.00p 1710048
11/12/2024 165.00p 165.00p 157.00p 160.00p 510112
10/12/2024 157.80p 166.00p 157.40p 159.40p 805182
09/12/2024 160.00p 161.60p 158.00p 160.60p 260741
06/12/2024 154.80p 159.20p 153.32p 158.20p 519832
05/12/2024 152.40p 154.40p 152.40p 154.40p 989898
04/12/2024 152.40p 154.20p 152.40p 153.00p 535965
03/12/2024 154.20p 156.80p 152.00p 152.40p 293310
02/12/2024 154.20p 156.80p 153.00p 154.40p 207413
29/11/2024 154.60p 155.40p 152.00p 153.40p 354917
28/11/2024 155.40p 155.40p 152.00p 153.20p 276128
27/11/2024 152.40p 155.40p 147.40p 152.20p 519637
26/11/2024 151.00p 152.80p 148.00p 152.80p 512476
25/11/2024 148.00p 150.40p 144.20p 150.40p 1123868
22/11/2024 140.00p 145.60p 140.00p 145.20p 336400
21/11/2024 148.00p 148.00p 139.80p 142.80p 512913
20/11/2024 143.60p 143.60p 140.40p 140.60p 445358
19/11/2024 141.40p 143.40p 137.00p 142.60p 1385860
18/11/2024 140.00p 144.00p 140.00p 142.60p 372825
15/11/2024 140.00p 145.20p 140.00p 143.00p 642669
14/11/2024 149.00p 149.00p 141.60p 143.60p 1940369
13/11/2024 143.20p 145.60p 142.00p 144.00p 1093004
12/11/2024 148.00p 149.00p 142.40p 144.20p 387937
11/11/2024 140.00p 150.40p 140.00p 148.40p 469808
08/11/2024 146.80p 148.60p 142.00p 143.20p 466792
07/11/2024 154.00p 154.00p 145.60p 147.20p 483201
06/11/2024 142.00p 151.60p 142.00p 147.20p 1673543
05/11/2024 141.20p 149.80p 141.20p 144.40p 3549445
04/11/2024 142.00p 151.20p 141.80p 144.60p 1036447
01/11/2024 145.00p 153.80p 144.84p 149.60p 375936
31/10/2024 140.00p 152.00p 140.00p 146.80p 1186040
30/10/2024 134.00p 148.60p 130.40p 145.00p 5149446
29/10/2024 145.00p 145.80p 129.80p 133.60p 7226656
28/10/2024 158.20p 160.00p 153.00p 159.20p 687695
25/10/2024 154.80p 164.00p 151.40p 155.00p 355987
24/10/2024 156.00p 163.60p 152.00p 154.60p 258235
23/10/2024 154.00p 156.00p 151.00p 153.40p 1091066
22/10/2024 147.40p 154.20p 146.60p 154.20p 367761
21/10/2024 163.80p 163.80p 145.40p 147.80p 1584976
18/10/2024 146.40p 159.20p 146.40p 155.60p 629018
17/10/2024 156.80p 163.80p 153.00p 154.20p 569629
16/10/2024 152.00p 162.60p 152.00p 160.00p 473343
15/10/2024 146.00p 156.60p 146.00p 155.60p 370929
14/10/2024 146.00p 154.20p 146.00p 151.00p 364601
11/10/2024 148.80p 154.40p 144.00p 151.40p 475632
10/10/2024 150.00p 155.53p 147.40p 148.80p 431758
09/10/2024 150.00p 156.60p 150.00p 153.80p 683318
08/10/2024 164.00p 164.00p 151.00p 151.20p 447154
07/10/2024 152.00p 160.20p 152.00p 158.80p 385931
04/10/2024 152.00p 160.00p 152.00p 157.00p 491472
03/10/2024 150.00p 157.89p 150.00p 156.40p 1317461
02/10/2024 159.80p 172.00p 156.40p 156.40p 269232
01/10/2024 157.20p 165.00p 157.20p 159.40p 869435
30/09/2024 170.00p 171.40p 161.40p 162.00p 1098885
27/09/2024 159.80p 169.20p 159.80p 169.20p 1185194
26/09/2024 172.00p 172.00p 159.40p 160.20p 1032643
25/09/2024 159.60p 167.40p 159.60p 162.00p 473179
24/09/2024 160.20p 165.00p 159.60p 160.20p 222540
23/09/2024 160.00p 167.60p 159.60p 160.60p 403453
20/09/2024 166.60p 171.80p 159.20p 160.40p 699080
19/09/2024 161.00p 165.20p 161.00p 162.60p 901985
18/09/2024 161.20p 165.00p 158.40p 162.00p 485334
17/09/2024 163.40p 166.60p 160.00p 160.00p 609916
16/09/2024 177.20p 177.20p 162.00p 164.60p 201549
13/09/2024 159.00p 167.00p 159.00p 166.40p 704887
12/09/2024 166.00p 166.00p 162.60p 162.60p 1252559
11/09/2024 160.00p 164.79p 159.40p 163.60p 627888
10/09/2024 171.40p 171.40p 160.40p 160.80p 602722
09/09/2024 165.80p 178.40p 163.20p 164.00p 327667
06/09/2024 165.60p 172.70p 162.20p 165.20p 692680
05/09/2024 165.60p 179.40p 165.60p 173.40p 831621
04/09/2024 168.40p 172.40p 166.60p 172.00p 280332
03/09/2024 171.00p 176.60p 170.80p 171.20p 357577
02/09/2024 180.00p 192.40p 174.00p 174.00p 434863
30/08/2024 186.00p 186.40p 178.60p 178.60p 539626
29/08/2024 182.80p 189.32p 182.60p 184.20p 1091185
28/08/2024 184.20p 190.20p 182.92p 185.00p 370584
27/08/2024 190.00p 191.80p 177.60p 186.00p 388517
23/08/2024 189.20p 190.60p 184.80p 184.80p 440035
22/08/2024 188.20p 191.00p 183.00p 189.60p 1779237
21/08/2024 184.20p 188.80p 184.20p 188.00p 198608
20/08/2024 176.80p 188.80p 176.80p 184.60p 187699
19/08/2024 186.00p 189.80p 184.40p 186.00p 109193
16/08/2024 190.00p 190.00p 181.17p 186.00p 603345
15/08/2024 181.80p 190.00p 177.75p 189.60p 586990
14/08/2024 188.00p 188.00p 178.40p 181.80p 330430
13/08/2024 185.00p 185.00p 180.20p 182.00p 384224
12/08/2024 168.40p 185.00p 168.40p 181.40p 280464
09/08/2024 179.80p 183.24p 175.40p 177.00p 227798
08/08/2024 174.00p 180.95p 174.00p 178.40p 261764
07/08/2024 174.40p 178.80p 171.00p 177.80p 2219884
06/08/2024 173.40p 178.60p 172.60p 172.60p 415225
05/08/2024 184.00p 184.00p 164.80p 171.80p 917919
02/08/2024 175.40p 191.20p 175.40p 182.60p 1966791
01/08/2024 179.00p 191.00p 179.00p 190.00p 1014252
31/07/2024 181.20p 189.00p 179.00p 188.40p 539568
30/07/2024 173.00p 184.00p 173.00p 181.00p 433569
29/07/2024 183.20p 187.80p 178.00p 179.80p 346024
26/07/2024 170.60p 179.40p 170.60p 179.20p 258728
25/07/2024 176.00p 177.00p 171.20p 177.00p 432188
24/07/2024 183.00p 183.00p 173.00p 176.40p 456182
23/07/2024 175.00p 186.00p 170.20p 175.00p 598604
22/07/2024 180.00p 186.00p 175.60p 175.60p 273782
19/07/2024 181.40p 194.80p 179.00p 179.00p 304307

*Close Price adjusted for both dividends and splits