RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 222.80p 226.60p 218.00p 218.00p 517052
08/02/2024 216.00p 224.80p 216.00p 221.80p 741615
07/02/2024 236.00p 237.40p 217.80p 219.40p 1914501
06/02/2024 228.20p 232.00p 220.20p 231.80p 490702
05/02/2024 233.00p 235.60p 228.20p 228.40p 517271
02/02/2024 233.00p 238.20p 232.00p 233.20p 595738
01/02/2024 229.00p 238.99p 229.00p 231.80p 492002
31/01/2024 234.00p 243.00p 234.00p 237.60p 471772
30/01/2024 234.00p 244.00p 231.30p 240.00p 866263
29/01/2024 236.80p 244.76p 224.40p 239.80p 723428
26/01/2024 245.00p 245.00p 232.80p 241.00p 705917
25/01/2024 235.60p 239.00p 229.40p 232.80p 732628
24/01/2024 246.40p 250.80p 243.40p 248.40p 525496
23/01/2024 235.00p 244.60p 231.40p 242.80p 638243
22/01/2024 238.00p 242.40p 236.00p 237.40p 437653
19/01/2024 231.80p 241.60p 228.80p 236.00p 497109
18/01/2024 244.80p 249.80p 230.00p 238.20p 1338920
17/01/2024 220.00p 243.33p 220.00p 230.60p 661727
16/01/2024 235.80p 238.60p 230.80p 231.40p 471526
15/01/2024 241.00p 243.80p 233.20p 234.20p 563659
12/01/2024 239.20p 245.00p 239.20p 240.40p 626713
11/01/2024 244.20p 246.00p 236.92p 239.80p 626240
10/01/2024 245.40p 249.00p 241.00p 242.20p 407731
09/01/2024 257.00p 257.00p 236.80p 246.00p 283997
08/01/2024 247.00p 250.20p 244.00p 249.00p 981194
05/01/2024 250.80p 250.80p 243.81p 247.40p 400456
04/01/2024 241.60p 250.20p 241.60p 248.60p 301273
03/01/2024 248.00p 256.20p 238.80p 241.40p 499698
02/01/2024 255.20p 256.53p 247.60p 248.80p 269712
29/12/2023 260.80p 260.80p 250.40p 250.80p 86181
28/12/2023 255.00p 255.20p 251.80p 252.80p 192568
27/12/2023 251.40p 261.00p 241.80p 251.80p 362377
22/12/2023 255.00p 259.80p 251.80p 257.80p 133483
21/12/2023 248.40p 252.20p 246.00p 251.00p 1235383
20/12/2023 242.40p 251.60p 242.40p 246.60p 1594806
19/12/2023 243.20p 248.52p 242.20p 246.60p 450266
18/12/2023 230.20p 242.80p 230.20p 241.20p 704304
15/12/2023 230.00p 240.40p 230.00p 236.80p 1070057
14/12/2023 210.00p 236.00p 210.00p 234.80p 672070
13/12/2023 223.00p 224.22p 210.80p 213.40p 1814876
12/12/2023 233.60p 243.80p 213.80p 221.20p 3309727
11/12/2023 243.20p 249.00p 243.20p 247.60p 1294725
08/12/2023 240.20p 250.37p 240.20p 247.40p 630430
07/12/2023 242.20p 255.00p 241.40p 245.40p 635318
06/12/2023 251.00p 261.40p 242.60p 247.20p 846038
05/12/2023 237.40p 246.40p 237.40p 245.00p 1010690
04/12/2023 239.20p 251.40p 238.20p 238.20p 748737
01/12/2023 241.20p 259.20p 240.80p 245.60p 1677698
30/11/2023 242.00p 247.60p 242.00p 242.40p 921581
29/11/2023 245.60p 250.00p 245.20p 245.40p 1304468
28/11/2023 250.00p 250.00p 242.40p 245.20p 1225308
27/11/2023 245.60p 246.80p 242.33p 245.00p 1238760
24/11/2023 249.80p 251.40p 243.20p 243.20p 1440395
23/11/2023 246.00p 249.80p 246.00p 248.60p 604898
22/11/2023 243.00p 249.80p 242.64p 247.20p 601363
21/11/2023 247.80p 251.40p 241.02p 243.20p 1614088
20/11/2023 250.60p 259.80p 249.20p 249.40p 1156465
17/11/2023 255.00p 255.00p 249.00p 250.00p 1768780
16/11/2023 249.60p 252.40p 246.00p 250.00p 1854449
15/11/2023 235.80p 254.80p 235.80p 252.40p 664548
14/11/2023 232.00p 241.40p 229.29p 240.20p 499648
13/11/2023 225.20p 232.00p 220.20p 231.20p 306077
10/11/2023 230.00p 230.00p 223.00p 225.40p 346104
09/11/2023 217.60p 226.80p 217.60p 225.80p 667131
08/11/2023 210.00p 219.40p 202.27p 218.20p 1040887
07/11/2023 205.00p 215.80p 205.00p 214.60p 1050258
06/11/2023 224.20p 227.43p 210.20p 213.00p 1336881
03/11/2023 216.00p 222.00p 215.00p 222.00p 1245216
02/11/2023 211.80p 217.60p 206.59p 213.40p 1841037
01/11/2023 205.80p 212.00p 200.20p 210.60p 664835
31/10/2023 200.60p 210.00p 200.00p 207.60p 1321741
30/10/2023 207.20p 214.80p 203.60p 204.20p 673668
27/10/2023 196.80p 206.40p 196.80p 204.40p 1391396
26/10/2023 193.60p 204.00p 193.00p 199.20p 3782266
25/10/2023 227.00p 227.00p 180.00p 196.00p 5388363
24/10/2023 238.60p 250.00p 235.20p 238.00p 421485
23/10/2023 235.40p 245.00p 233.40p 239.60p 337796
20/10/2023 235.20p 238.80p 230.40p 234.20p 480576
19/10/2023 240.40p 244.88p 232.32p 238.00p 316252
18/10/2023 244.60p 247.30p 240.34p 242.20p 381842
17/10/2023 245.40p 254.40p 240.80p 245.60p 461627
16/10/2023 230.00p 241.80p 230.00p 240.40p 300826
13/10/2023 245.20p 245.20p 235.00p 238.80p 285945
12/10/2023 245.20p 251.10p 235.50p 240.60p 608381
11/10/2023 240.40p 248.20p 234.14p 245.20p 934614
10/10/2023 227.00p 239.80p 227.00p 239.60p 913031
09/10/2023 229.80p 234.00p 222.32p 227.00p 505542
06/10/2023 234.60p 235.80p 226.80p 233.80p 827842
05/10/2023 232.20p 248.00p 231.00p 232.60p 1297095
04/10/2023 239.00p 239.40p 230.88p 232.00p 567176
03/10/2023 246.40p 249.40p 237.80p 239.20p 498791
02/10/2023 241.60p 248.80p 232.13p 242.00p 521132
29/09/2023 230.80p 244.60p 230.80p 239.80p 534233
28/09/2023 238.40p 240.00p 233.60p 234.40p 648908
27/09/2023 240.00p 259.80p 237.00p 238.00p 383220
26/09/2023 246.40p 250.40p 242.40p 242.40p 836713
25/09/2023 247.40p 255.88p 245.00p 248.80p 528760
22/09/2023 246.80p 251.00p 246.80p 247.00p 544875
21/09/2023 252.80p 256.40p 248.50p 250.60p 497999
20/09/2023 251.40p 260.20p 249.67p 253.60p 383424
19/09/2023 250.40p 254.32p 248.80p 252.40p 321111
18/09/2023 251.80p 254.28p 248.59p 249.40p 606365
15/09/2023 257.60p 260.60p 253.80p 254.00p 377674
14/09/2023 258.00p 263.00p 244.60p 257.40p 266708
13/09/2023 240.00p 259.20p 240.00p 256.60p 515671
12/09/2023 234.20p 245.81p 233.60p 244.20p 1222516
11/09/2023 236.00p 246.18p 226.68p 235.00p 500610
08/09/2023 235.00p 236.58p 232.58p 234.00p 417236
07/09/2023 237.80p 243.92p 232.36p 236.00p 402096
06/09/2023 237.40p 241.60p 230.00p 238.80p 285990
05/09/2023 235.20p 244.84p 233.97p 240.20p 319551
04/09/2023 241.60p 243.20p 238.00p 238.00p 259507
01/09/2023 241.00p 244.60p 237.80p 241.80p 304151
31/08/2023 245.00p 249.20p 239.40p 241.00p 939705
30/08/2023 240.20p 243.92p 236.20p 239.80p 478802
29/08/2023 237.00p 241.40p 236.40p 239.00p 723226
25/08/2023 229.20p 239.20p 229.20p 236.00p 1312779
24/08/2023 235.00p 237.69p 230.00p 232.80p 425232
23/08/2023 234.80p 236.00p 231.20p 233.80p 408977
22/08/2023 227.80p 235.00p 226.72p 232.00p 466406
21/08/2023 229.00p 232.20p 227.56p 228.60p 269314
18/08/2023 231.60p 249.20p 227.00p 230.20p 845640
17/08/2023 234.40p 236.57p 230.20p 231.60p 297010
16/08/2023 238.00p 238.00p 233.20p 234.80p 340504
15/08/2023 236.00p 237.42p 230.40p 234.80p 452606
14/08/2023 235.00p 236.60p 230.20p 236.40p 344990
11/08/2023 243.20p 243.87p 234.00p 234.80p 501219
10/08/2023 253.80p 253.80p 241.80p 241.80p 489656
09/08/2023 254.20p 264.20p 245.80p 247.20p 296028
08/08/2023 246.40p 250.80p 246.40p 247.80p 421541
07/08/2023 240.00p 252.00p 240.00p 248.60p 312202
04/08/2023 249.40p 253.80p 246.69p 251.80p 379666
03/08/2023 250.00p 254.20p 250.00p 250.00p 461826
02/08/2023 258.80p 258.80p 252.20p 255.40p 252051
01/08/2023 255.00p 263.02p 255.00p 259.00p 450776
31/07/2023 260.00p 264.80p 259.60p 259.60p 875303
28/07/2023 260.00p 270.00p 260.00p 265.80p 386152
27/07/2023 266.40p 271.80p 265.40p 266.80p 255174
26/07/2023 272.00p 272.00p 261.40p 265.40p 457873
25/07/2023 269.40p 284.40p 263.28p 265.60p 684907
24/07/2023 267.40p 275.50p 261.40p 266.60p 463733
21/07/2023 260.00p 273.27p 260.00p 269.00p 440286
20/07/2023 279.00p 279.00p 269.60p 271.60p 494808
19/07/2023 265.00p 271.60p 263.00p 271.40p 388412
18/07/2023 260.00p 267.20p 258.00p 261.60p 776418
17/07/2023 259.20p 264.80p 251.80p 258.00p 436045
14/07/2023 265.00p 265.00p 255.74p 256.40p 647190
13/07/2023 250.80p 262.20p 250.00p 261.80p 566382
12/07/2023 233.80p 256.00p 233.80p 251.80p 425451
11/07/2023 235.80p 239.05p 229.30p 233.00p 354943
10/07/2023 233.00p 241.60p 226.60p 228.00p 328076
07/07/2023 234.00p 241.80p 224.20p 226.20p 446690
06/07/2023 235.00p 247.11p 226.00p 228.20p 500404
05/07/2023 241.00p 242.44p 233.60p 234.40p 2064140
04/07/2023 241.40p 241.40p 233.80p 239.60p 2146129
03/07/2023 234.80p 252.80p 234.80p 235.40p 513062
30/06/2023 240.20p 251.20p 235.40p 235.40p 977137
29/06/2023 241.20p 241.40p 234.40p 236.00p 641563
28/06/2023 233.00p 244.64p 233.00p 242.20p 566491
27/06/2023 240.60p 250.24p 233.00p 236.60p 511658
26/06/2023 246.00p 246.00p 235.20p 238.00p 527845
23/06/2023 245.60p 255.64p 239.00p 239.00p 443027
22/06/2023 265.00p 265.00p 242.00p 245.00p 620400
21/06/2023 265.00p 265.00p 250.40p 253.20p 706037
20/06/2023 255.00p 259.40p 253.75p 254.40p 962407
19/06/2023 272.40p 272.40p 257.60p 258.60p 623880
16/06/2023 260.00p 272.60p 255.70p 265.20p 2231289
15/06/2023 264.40p 268.80p 259.00p 267.20p 1187473
14/06/2023 275.00p 275.00p 253.60p 259.60p 666928
13/06/2023 250.00p 258.40p 250.00p 257.00p 410083
12/06/2023 259.00p 262.80p 251.40p 253.40p 460388
09/06/2023 252.00p 259.80p 246.60p 258.00p 956012
08/06/2023 235.00p 262.80p 235.00p 251.80p 1901575
07/06/2023 230.40p 235.00p 227.40p 227.40p 457955
06/06/2023 229.00p 238.60p 225.20p 230.00p 1886790
05/06/2023 234.00p 237.60p 225.20p 229.00p 1033710
02/06/2023 229.80p 233.60p 229.00p 230.00p 1828401
01/06/2023 229.00p 234.40p 227.20p 229.20p 1311029
31/05/2023 233.00p 233.80p 226.20p 229.00p 1614142
30/05/2023 242.00p 243.20p 234.40p 234.40p 444173
26/05/2023 242.20p 242.20p 234.60p 239.40p 928555
25/05/2023 245.00p 250.00p 241.20p 241.20p 950450
24/05/2023 260.00p 260.00p 247.20p 251.20p 568167
23/05/2023 252.00p 257.00p 248.40p 256.20p 357815
22/05/2023 255.00p 255.00p 247.36p 251.40p 696158
19/05/2023 255.00p 255.00p 247.20p 248.60p 903947
18/05/2023 254.00p 254.00p 245.20p 249.00p 1297622
17/05/2023 249.80p 253.20p 244.80p 247.20p 935011
16/05/2023 250.00p 250.00p 245.00p 247.00p 1575971
15/05/2023 255.00p 255.00p 246.80p 248.80p 959387
12/05/2023 249.00p 250.73p 246.20p 248.80p 470095
11/05/2023 255.00p 256.00p 248.00p 248.00p 2269001
10/05/2023 250.00p 253.30p 241.00p 251.40p 565836
09/05/2023 254.20p 259.20p 243.60p 248.80p 2132598
05/05/2023 255.00p 256.20p 246.20p 251.40p 758061
04/05/2023 252.20p 258.20p 246.40p 246.80p 3358179
03/05/2023 254.00p 259.00p 249.00p 256.80p 1030992
02/05/2023 253.00p 259.80p 248.00p 250.00p 1241026
28/04/2023 250.00p 263.20p 250.00p 254.80p 841882
27/04/2023 251.00p 267.60p 250.60p 262.20p 1977458

*Close Price adjusted for both dividends and splits