RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/10/2025 96.60p 96.60p 93.27p 94.50p 1413358
01/10/2025 90.00p 96.60p 90.00p 94.00p 1058487
30/09/2025 93.00p 93.40p 89.80p 92.30p 1227846
29/09/2025 90.30p 91.54p 89.00p 90.30p 648108
26/09/2025 86.00p 90.00p 86.00p 89.40p 671442
25/09/2025 87.50p 90.40p 87.00p 87.80p 647923
24/09/2025 91.00p 91.80p 87.70p 88.50p 877564
23/09/2025 92.00p 93.10p 88.30p 90.50p 999415
22/09/2025 87.60p 89.70p 87.30p 88.80p 702521
19/09/2025 88.00p 90.60p 87.00p 88.30p 1360081
18/09/2025 88.00p 90.60p 87.70p 89.00p 775701
17/09/2025 87.50p 91.30p 86.69p 87.50p 516755
16/09/2025 92.80p 92.80p 88.90p 87.40p 1271598
15/09/2025 92.80p 92.80p 88.90p 88.90p 701805
12/09/2025 92.80p 92.80p 86.90p 89.00p 641839
11/09/2025 90.60p 90.60p 89.20p 88.40p 1018564
10/09/2025 90.60p 94.60p 88.50p 89.20p 596027
09/09/2025 90.50p 93.70p 90.50p 91.20p 479067
08/09/2025 94.50p 95.50p 90.00p 91.30p 1256739
05/09/2025 90.00p 97.18p 90.00p 94.00p 1780901
04/09/2025 90.10p 93.20p 89.30p 91.50p 925651
03/09/2025 89.50p 92.80p 87.30p 91.40p 1438934
02/09/2025 89.10p 89.60p 87.30p 88.60p 1475837
01/09/2025 88.60p 89.40p 86.50p 89.40p 639915
29/08/2025 87.10p 89.80p 86.40p 88.20p 1498156
28/08/2025 89.40p 90.50p 87.11p 88.20p 1287072
27/08/2025 87.00p 90.00p 87.00p 88.20p 1376075
26/08/2025 90.00p 92.70p 87.82p 89.20p 14586488
22/08/2025 82.60p 87.60p 82.60p 87.10p 1375340
21/08/2025 83.80p 84.90p 82.30p 83.90p 905149
20/08/2025 86.00p 87.00p 83.10p 84.90p 542657
19/08/2025 83.20p 88.00p 83.20p 85.30p 913616
18/08/2025 87.60p 87.60p 82.26p 85.40p 915425
15/08/2025 82.00p 85.60p 82.00p 85.10p 1309318
14/08/2025 87.70p 87.70p 81.90p 82.90p 2003223
13/08/2025 84.00p 84.80p 83.20p 84.70p 2698738
12/08/2025 80.60p 84.30p 80.40p 84.00p 2429514
11/08/2025 81.00p 81.60p 79.40p 81.00p 1683038
08/08/2025 81.90p 83.20p 75.86p 79.30p 2687501
07/08/2025 80.00p 83.90p 80.00p 81.90p 1546574
06/08/2025 83.30p 84.60p 81.90p 81.90p 2615279
05/08/2025 85.20p 86.80p 83.30p 83.40p 844706
04/08/2025 86.00p 87.10p 84.20p 85.00p 1054212
01/08/2025 89.90p 90.60p 86.00p 86.70p 1261893
31/07/2025 88.10p 90.50p 86.80p 89.70p 1589279
30/07/2025 83.60p 88.35p 83.60p 86.50p 1746786
29/07/2025 90.10p 91.80p 87.60p 87.90p 2654912
28/07/2025 85.00p 90.50p 85.00p 90.30p 2112075
25/07/2025 82.20p 87.30p 82.20p 87.00p 1010261
24/07/2025 86.30p 86.60p 85.00p 85.50p 1108927
23/07/2025 87.60p 87.60p 84.00p 85.20p 626852
22/07/2025 85.30p 89.20p 83.40p 84.00p 1132170
21/07/2025 85.60p 87.80p 85.06p 86.20p 1149179
18/07/2025 88.90p 88.90p 84.68p 85.60p 1187351
17/07/2025 86.40p 86.80p 83.70p 84.70p 934881
16/07/2025 83.00p 87.20p 82.60p 85.00p 1193527
15/07/2025 82.40p 84.80p 82.40p 83.00p 5044477
14/07/2025 89.90p 89.90p 81.64p 82.80p 1335062
11/07/2025 86.90p 86.90p 80.79p 84.30p 2324803
10/07/2025 83.90p 87.60p 83.70p 85.20p 967285
09/07/2025 87.90p 88.80p 83.23p 83.50p 1606841
08/07/2025 87.10p 88.90p 86.60p 88.00p 1497133
07/07/2025 88.10p 90.20p 85.70p 87.10p 1412622
04/07/2025 88.30p 89.90p 87.40p 88.00p 651984
03/07/2025 89.90p 89.90p 86.20p 88.60p 1115140
02/07/2025 85.10p 88.70p 84.60p 85.80p 2351986
01/07/2025 90.00p 90.00p 86.30p 87.60p 1847796
30/06/2025 92.80p 93.90p 88.60p 88.60p 1837913
27/06/2025 90.90p 92.90p 90.80p 92.50p 1370185
26/06/2025 89.00p 92.10p 88.40p 90.80p 2815169
25/06/2025 93.10p 96.00p 91.45p 92.50p 3941243
24/06/2025 89.70p 93.60p 88.20p 92.00p 2552135
23/06/2025 89.60p 91.30p 87.20p 87.60p 3068280
20/06/2025 89.60p 95.40p 89.40p 91.30p 4084148
19/06/2025 91.50p 92.06p 89.00p 89.40p 1456607
18/06/2025 91.40p 96.00p 90.42p 92.50p 4595281
17/06/2025 88.00p 94.60p 85.40p 91.10p 25454958
16/06/2025 86.50p 87.85p 85.20p 85.20p 2431706
13/06/2025 91.50p 91.80p 84.60p 85.90p 1839856
12/06/2025 90.50p 92.00p 89.37p 91.20p 1352489
11/06/2025 90.00p 91.74p 89.70p 90.70p 2316175
10/06/2025 90.60p 91.00p 88.00p 89.80p 1780416
09/06/2025 81.40p 89.50p 81.10p 89.50p 6395519
06/06/2025 84.20p 84.20p 79.70p 81.70p 8748019
05/06/2025 80.00p 81.40p 78.10p 80.00p 6117209
04/06/2025 79.30p 79.60p 77.19p 78.20p 7267449
03/06/2025 77.20p 79.70p 76.10p 79.30p 1567066
02/06/2025 80.00p 80.30p 76.10p 78.80p 2283924
30/05/2025 76.80p 81.70p 76.80p 79.80p 2399017
29/05/2025 79.50p 82.30p 79.20p 79.20p 665547
28/05/2025 84.00p 84.00p 79.21p 80.30p 3065562
27/05/2025 80.00p 81.50p 78.50p 81.30p 7638600
23/05/2025 80.40p 81.22p 76.00p 78.40p 1693191
22/05/2025 77.70p 82.90p 77.70p 79.80p 1447079
21/05/2025 83.60p 86.10p 83.12p 83.70p 1192261
20/05/2025 84.00p 87.10p 81.70p 84.70p 2504073
19/05/2025 82.70p 83.30p 80.50p 81.90p 1046750
16/05/2025 85.00p 85.00p 81.56p 82.00p 1074393
15/05/2025 85.70p 86.80p 82.90p 83.70p 1369146
14/05/2025 84.40p 86.50p 83.30p 84.60p 1078415
13/05/2025 84.40p 87.40p 83.40p 84.00p 1393818
12/05/2025 83.60p 87.90p 80.03p 83.70p 2171397
09/05/2025 83.00p 84.00p 80.70p 82.50p 1531485
08/05/2025 78.00p 82.80p 75.40p 81.50p 1908062
07/05/2025 78.50p 80.90p 74.80p 77.20p 2998294
06/05/2025 74.00p 78.10p 72.30p 77.70p 3572007
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

*Close Price adjusted for both dividends and splits