RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 239.20p 255.60p 236.84p 253.80p 1887090
25/04/2023 244.80p 263.00p 234.00p 238.60p 8148554
24/04/2023 290.00p 298.80p 282.00p 285.80p 520965
21/04/2023 287.00p 296.80p 283.80p 286.20p 329446
20/04/2023 289.20p 293.08p 270.20p 288.40p 653418
19/04/2023 285.60p 291.25p 283.60p 285.00p 364377
18/04/2023 297.20p 297.20p 287.00p 288.80p 607098
17/04/2023 295.00p 303.80p 285.80p 293.20p 426393
14/04/2023 293.80p 296.20p 290.31p 293.00p 1368846
13/04/2023 288.00p 292.20p 283.66p 289.60p 828858
12/04/2023 285.20p 286.80p 281.95p 285.00p 1159437
11/04/2023 300.00p 300.00p 281.60p 282.40p 496828
06/04/2023 281.00p 286.40p 275.00p 285.20p 820294
05/04/2023 285.00p 286.69p 276.20p 279.40p 1549219
04/04/2023 291.80p 295.04p 285.00p 285.00p 555340
03/04/2023 301.40p 322.20p 290.20p 292.00p 569688
31/03/2023 325.00p 325.00p 298.30p 299.00p 1336212
30/03/2023 300.00p 308.00p 294.90p 306.20p 3362207
29/03/2023 294.40p 299.40p 291.20p 295.00p 885283
28/03/2023 307.00p 308.00p 293.80p 294.80p 1230040
27/03/2023 305.60p 309.40p 301.50p 303.00p 1139172
24/03/2023 329.80p 329.80p 300.40p 302.00p 1293114
23/03/2023 311.60p 313.69p 305.26p 310.00p 1169402
22/03/2023 320.00p 320.00p 312.60p 313.00p 641956
21/03/2023 318.00p 320.90p 316.20p 318.40p 804518
20/03/2023 316.80p 324.80p 312.00p 316.80p 1598578
17/03/2023 335.20p 336.80p 321.00p 323.60p 548460
16/03/2023 329.80p 334.00p 324.80p 331.00p 582419
15/03/2023 337.60p 342.97p 320.00p 328.60p 741731
14/03/2023 320.00p 339.98p 320.00p 334.20p 505940
13/03/2023 334.00p 343.20p 327.80p 333.00p 782414
10/03/2023 360.00p 360.00p 332.60p 340.80p 1600754
09/03/2023 340.00p 348.60p 340.00p 343.40p 933696
08/03/2023 358.40p 376.20p 340.20p 347.60p 459212
07/03/2023 355.00p 355.00p 346.80p 349.00p 481246
06/03/2023 355.80p 358.26p 345.60p 353.00p 998095
03/03/2023 360.00p 360.60p 352.66p 354.60p 1291900
02/03/2023 355.00p 358.20p 344.77p 353.00p 1524951
01/03/2023 364.00p 364.00p 353.20p 354.60p 1384000
28/02/2023 362.00p 367.70p 351.60p 356.20p 583373
27/02/2023 349.80p 357.60p 349.00p 357.00p 513944
24/02/2023 352.80p 354.60p 346.20p 348.40p 405942
23/02/2023 364.40p 364.40p 351.00p 351.40p 687381
22/02/2023 368.80p 369.00p 356.80p 357.80p 893952
21/02/2023 369.80p 376.00p 367.20p 367.20p 629159
20/02/2023 373.40p 376.80p 366.20p 375.00p 310390
17/02/2023 360.00p 376.00p 360.00p 373.80p 400039
16/02/2023 360.00p 382.00p 360.00p 376.00p 407526
15/02/2023 372.20p 380.20p 370.40p 376.00p 826615
14/02/2023 374.80p 384.50p 370.00p 375.00p 1557545
13/02/2023 382.20p 383.86p 345.30p 376.60p 950930
10/02/2023 382.80p 383.80p 373.40p 374.20p 841219
09/02/2023 392.00p 392.57p 383.00p 383.00p 518740
08/02/2023 379.80p 394.60p 378.63p 389.60p 376131
07/02/2023 404.40p 404.40p 378.39p 386.60p 837868
06/02/2023 395.40p 398.80p 385.00p 385.20p 367112
03/02/2023 392.00p 397.60p 374.66p 395.00p 427108
02/02/2023 370.00p 402.80p 370.00p 396.40p 957132
01/02/2023 390.00p 390.00p 373.00p 375.80p 1101210
31/01/2023 379.40p 380.60p 372.20p 376.60p 442083
30/01/2023 376.00p 379.80p 372.40p 377.40p 314414
27/01/2023 377.60p 380.80p 376.00p 379.20p 273484
26/01/2023 385.80p 386.60p 376.80p 378.00p 307949
25/01/2023 386.60p 390.40p 380.00p 386.80p 1776909
24/01/2023 375.40p 396.80p 375.40p 387.60p 350550
23/01/2023 376.20p 394.60p 376.20p 394.00p 332921
20/01/2023 393.00p 394.20p 384.60p 390.00p 385695
19/01/2023 400.00p 403.60p 389.00p 389.00p 714237
18/01/2023 400.00p 405.20p 395.60p 402.00p 1191037
17/01/2023 401.20p 407.80p 399.80p 401.40p 941517
16/01/2023 400.00p 405.00p 400.00p 401.40p 321378
13/01/2023 409.80p 413.97p 402.00p 404.60p 372269
12/01/2023 401.00p 417.49p 400.60p 408.40p 1694495
11/01/2023 400.00p 403.61p 398.60p 401.00p 1206258
10/01/2023 400.00p 405.80p 398.98p 401.00p 892342
09/01/2023 401.60p 409.78p 400.00p 400.60p 1072943
06/01/2023 400.00p 404.60p 399.00p 401.20p 1014843
05/01/2023 392.60p 401.40p 391.20p 400.00p 782084
04/01/2023 384.40p 396.00p 382.00p 394.20p 1046086
03/01/2023 375.20p 386.30p 372.60p 383.20p 522980
30/12/2022 371.40p 378.40p 371.40p 375.60p 101099
29/12/2022 368.00p 380.80p 368.00p 377.00p 480909
28/12/2022 375.20p 375.40p 364.64p 371.60p 185257
23/12/2022 374.60p 374.60p 267.80p 365.20p 495671
22/12/2022 373.20p 373.20p 363.40p 369.60p 404311
21/12/2022 362.80p 367.20p 360.00p 366.40p 1861403
20/12/2022 367.80p 367.80p 354.40p 363.20p 791252
19/12/2022 347.20p 362.60p 347.20p 362.20p 814447
16/12/2022 347.00p 348.40p 336.60p 346.20p 1126122
15/12/2022 335.00p 358.80p 331.00p 347.60p 1723138
14/12/2022 325.60p 343.40p 322.20p 341.40p 404558
13/12/2022 331.80p 334.20p 322.80p 328.00p 657411
12/12/2022 328.20p 332.40p 327.00p 330.00p 350051
09/12/2022 331.00p 334.80p 327.80p 332.20p 344878
08/12/2022 330.80p 348.20p 329.00p 331.00p 378888
07/12/2022 346.40p 346.40p 332.60p 332.60p 1578869
06/12/2022 341.60p 345.60p 333.36p 342.60p 309525
05/12/2022 341.00p 352.60p 338.84p 345.20p 402692
02/12/2022 332.40p 344.60p 332.40p 343.00p 1550563
01/12/2022 342.00p 342.00p 331.20p 334.80p 474705
30/11/2022 328.60p 335.20p 328.60p 330.80p 567127
29/11/2022 341.20p 341.20p 330.60p 330.60p 261106
28/11/2022 336.20p 344.80p 333.60p 340.00p 325123
25/11/2022 334.60p 342.35p 330.00p 338.40p 559973
24/11/2022 339.80p 343.00p 328.60p 337.40p 399343
23/11/2022 310.00p 333.40p 310.00p 332.00p 424530
22/11/2022 330.00p 330.00p 315.60p 327.00p 512352
21/11/2022 323.80p 323.80p 314.80p 318.00p 335831
18/11/2022 310.00p 323.60p 310.00p 319.60p 815180
17/11/2022 318.20p 326.00p 316.60p 320.00p 637317
16/11/2022 345.00p 345.00p 324.80p 324.80p 421395
15/11/2022 330.00p 331.80p 326.80p 329.80p 1123498
14/11/2022 337.20p 341.71p 329.60p 332.00p 483459
11/11/2022 334.80p 339.20p 332.15p 336.80p 857765
10/11/2022 325.20p 337.20p 317.00p 333.40p 554679
09/11/2022 330.00p 330.00p 320.00p 327.40p 372997
08/11/2022 316.20p 323.78p 314.40p 322.80p 1865689
07/11/2022 305.00p 321.40p 304.76p 318.00p 2107566
04/11/2022 308.00p 309.00p 304.00p 306.00p 885999
03/11/2022 302.00p 310.00p 298.00p 310.00p 826800
02/11/2022 311.00p 317.20p 302.40p 307.20p 2219665
01/11/2022 305.80p 317.80p 305.80p 314.80p 718551
31/10/2022 320.60p 320.60p 305.80p 306.20p 818846
28/10/2022 312.40p 319.60p 309.83p 314.20p 304941
27/10/2022 309.20p 328.20p 305.00p 317.00p 908236
26/10/2022 280.00p 317.00p 280.00p 309.40p 3081390
25/10/2022 270.00p 278.20p 264.20p 276.40p 1552136
24/10/2022 269.80p 277.40p 264.00p 264.60p 1977763
21/10/2022 275.80p 275.80p 254.80p 264.40p 1516652
20/10/2022 276.60p 279.34p 266.80p 268.40p 941386
19/10/2022 289.20p 289.20p 273.20p 274.00p 370119
18/10/2022 283.60p 288.00p 278.80p 282.00p 1234812
17/10/2022 270.00p 286.60p 270.00p 282.00p 841538
14/10/2022 280.00p 280.00p 271.40p 273.20p 791989
13/10/2022 276.40p 278.00p 264.80p 271.00p 478130
12/10/2022 270.00p 279.49p 266.00p 271.80p 1071669
11/10/2022 279.80p 283.40p 276.00p 280.00p 1183568
10/10/2022 277.20p 283.00p 269.80p 280.00p 555108
07/10/2022 310.80p 313.40p 273.40p 280.00p 3536029
06/10/2022 324.00p 326.24p 313.40p 317.20p 397578
05/10/2022 322.00p 323.20p 314.20p 322.60p 348935
04/10/2022 322.00p 327.60p 315.80p 320.20p 670335
03/10/2022 320.80p 330.36p 311.60p 320.20p 344034
30/09/2022 330.00p 330.00p 319.20p 320.00p 416669
29/09/2022 326.20p 335.92p 320.80p 322.00p 284933
28/09/2022 327.00p 334.10p 317.60p 332.00p 541278
27/09/2022 336.80p 338.00p 329.40p 329.40p 349220
26/09/2022 336.00p 341.80p 330.20p 336.60p 546345
23/09/2022 338.20p 338.40p 327.20p 336.20p 335511
22/09/2022 338.20p 340.00p 333.00p 335.40p 399581
21/09/2022 340.00p 342.40p 329.51p 339.20p 903024
20/09/2022 335.40p 350.43p 335.40p 338.00p 236344
19/09/2022 337.00p 342.60p 336.80p 337.60p 183585
16/09/2022 337.00p 342.60p 336.80p 337.60p 183317
15/09/2022 339.20p 349.44p 337.20p 340.00p 266985
14/09/2022 348.40p 350.40p 338.20p 340.00p 491887
13/09/2022 353.80p 359.40p 348.20p 351.00p 1035149
12/09/2022 343.00p 355.80p 343.00p 355.00p 357386
09/09/2022 349.60p 353.40p 346.90p 350.00p 407576
08/09/2022 331.60p 349.60p 331.60p 347.00p 145824
07/09/2022 347.00p 349.00p 339.20p 345.00p 420580
06/09/2022 342.60p 353.40p 339.12p 346.20p 1220449
05/09/2022 332.00p 359.60p 330.60p 339.60p 542487
02/09/2022 347.40p 347.80p 332.00p 340.00p 618433
01/09/2022 343.40p 356.85p 336.40p 338.80p 276665
31/08/2022 343.20p 359.40p 338.80p 344.80p 741229
30/08/2022 335.00p 347.62p 334.60p 345.00p 532264
29/08/2022 338.40p 350.32p 333.29p 338.40p 270319
26/08/2022 338.40p 350.32p 333.29p 338.40p 269684
25/08/2022 355.00p 359.80p 343.00p 344.80p 1137901
24/08/2022 345.40p 347.20p 335.00p 344.00p 397864
23/08/2022 342.60p 349.40p 340.40p 345.00p 210612
22/08/2022 360.60p 363.06p 341.20p 345.80p 910038
19/08/2022 361.40p 365.78p 357.80p 358.60p 100556
18/08/2022 359.00p 366.20p 358.20p 364.20p 175641
17/08/2022 356.00p 368.92p 353.60p 360.80p 212931
16/08/2022 360.00p 370.00p 358.42p 361.60p 262070
15/08/2022 370.00p 376.60p 363.69p 370.00p 235555
12/08/2022 373.00p 393.40p 369.60p 370.00p 158137
11/08/2022 381.00p 381.00p 367.58p 369.60p 897957
10/08/2022 379.00p 383.80p 363.80p 369.60p 732905
09/08/2022 368.40p 372.60p 366.20p 369.00p 362310
08/08/2022 361.20p 374.60p 361.20p 371.60p 562395
05/08/2022 370.60p 379.20p 362.20p 367.00p 242800
04/08/2022 373.20p 379.20p 370.40p 373.80p 582169
03/08/2022 355.40p 374.80p 355.40p 374.00p 209285
02/08/2022 385.00p 385.00p 359.80p 362.00p 297605
01/08/2022 380.00p 384.80p 371.20p 372.20p 434423
29/07/2022 350.00p 384.80p 350.00p 383.40p 474345
28/07/2022 362.40p 372.20p 362.40p 368.40p 600786
27/07/2022 345.00p 363.00p 345.00p 362.20p 236270
26/07/2022 368.00p 369.20p 359.38p 360.80p 350110
25/07/2022 370.00p 378.72p 365.00p 365.00p 305115
22/07/2022 372.40p 388.00p 370.20p 377.60p 348414
21/07/2022 366.20p 374.00p 366.20p 374.00p 217713
20/07/2022 360.00p 368.20p 359.60p 362.60p 450870
19/07/2022 351.40p 365.20p 351.40p 364.00p 539120
18/07/2022 362.60p 367.00p 344.04p 362.60p 464627
15/07/2022 345.20p 351.60p 343.00p 350.40p 437922
14/07/2022 345.60p 349.60p 343.60p 344.80p 454728

*Close Price adjusted for both dividends and splits