RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 611.00p 616.00p 605.60p 606.00p 510777
04/10/2021 616.50p 624.50p 607.50p 607.50p 276125
01/10/2021 625.50p 636.50p 616.50p 617.50p 1062559
30/09/2021 623.00p 636.50p 623.00p 626.50p 1027167
29/09/2021 626.00p 638.00p 625.00p 629.50p 861181
28/09/2021 630.00p 633.00p 622.00p 625.00p 1130376
27/09/2021 643.00p 667.00p 631.00p 632.00p 618835
24/09/2021 651.00p 660.00p 644.00p 648.00p 760616
23/09/2021 664.50p 668.00p 653.00p 655.00p 1446137
22/09/2021 655.00p 666.00p 655.00p 661.50p 713509
21/09/2021 665.50p 673.50p 661.00p 661.00p 488167
20/09/2021 668.00p 671.25p 655.50p 663.50p 369800
17/09/2021 675.00p 675.50p 663.50p 665.00p 731484
16/09/2021 672.00p 678.50p 652.00p 670.50p 855157
15/09/2021 678.50p 680.00p 673.00p 675.00p 516778
14/09/2021 670.00p 681.00p 670.00p 678.50p 470346
13/09/2021 668.50p 674.50p 665.50p 672.00p 202976
10/09/2021 666.50p 674.50p 664.00p 667.50p 1332833
09/09/2021 660.00p 669.50p 658.50p 665.00p 252318
08/09/2021 662.50p 667.50p 657.50p 664.50p 215981
07/09/2021 660.00p 670.50p 656.00p 666.00p 526438
06/09/2021 669.00p 670.43p 658.00p 659.50p 646850
03/09/2021 657.00p 667.00p 655.49p 665.50p 189149
02/09/2021 659.00p 664.50p 655.00p 657.50p 448853
01/09/2021 647.00p 657.00p 647.00p 656.00p 410714
31/08/2021 644.00p 653.50p 642.50p 649.50p 292669
30/08/2021 634.50p 644.50p 634.50p 643.50p 177816
27/08/2021 634.50p 644.50p 634.50p 643.50p 177816
26/08/2021 634.50p 641.50p 634.00p 639.00p 478706
25/08/2021 637.50p 642.00p 633.50p 639.00p 231411
24/08/2021 628.00p 641.50p 625.68p 632.00p 260173
23/08/2021 624.00p 633.00p 624.00p 631.50p 787141
20/08/2021 621.50p 629.50p 620.10p 627.50p 343386
19/08/2021 615.00p 622.95p 615.00p 620.00p 395901
18/08/2021 610.00p 622.00p 610.00p 620.00p 759738
17/08/2021 599.50p 614.00p 599.50p 610.00p 434355
16/08/2021 593.00p 606.55p 593.00p 605.00p 476469
13/08/2021 592.00p 600.00p 592.00p 597.00p 306969
12/08/2021 590.00p 602.50p 589.50p 595.00p 546576
11/08/2021 588.00p 603.00p 587.00p 600.00p 316555
10/08/2021 580.00p 590.00p 580.00p 590.00p 192879
09/08/2021 580.00p 588.75p 580.00p 587.00p 550064
06/08/2021 583.00p 588.50p 578.00p 586.50p 563206
05/08/2021 568.00p 588.50p 562.50p 585.00p 1711832
04/08/2021 574.50p 574.50p 558.00p 565.00p 579919
03/08/2021 573.50p 589.00p 569.50p 571.00p 710066
02/08/2021 590.00p 590.00p 568.00p 572.00p 758067
30/07/2021 569.00p 572.00p 566.00p 566.50p 207881
29/07/2021 564.00p 572.64p 557.50p 571.00p 412326
28/07/2021 569.00p 574.00p 559.00p 562.00p 277046
27/07/2021 557.50p 567.50p 552.50p 563.00p 2895050
26/07/2021 540.00p 560.00p 540.00p 560.00p 924962
23/07/2021 559.00p 564.00p 553.50p 557.00p 429553
22/07/2021 560.00p 562.00p 550.50p 557.00p 331530
21/07/2021 545.50p 554.80p 545.00p 550.00p 2116973
20/07/2021 554.00p 555.50p 546.00p 547.00p 345377
19/07/2021 550.00p 555.00p 542.50p 553.50p 459176
16/07/2021 561.00p 564.50p 555.00p 559.50p 360824
15/07/2021 563.00p 566.50p 555.00p 556.50p 555733
14/07/2021 571.00p 574.00p 563.00p 565.50p 497918
13/07/2021 573.00p 576.88p 570.50p 574.50p 378069
12/07/2021 572.00p 580.00p 566.50p 575.00p 409515
09/07/2021 569.00p 582.00p 569.00p 578.00p 257697
08/07/2021 590.00p 590.00p 572.50p 578.00p 495035
07/07/2021 560.00p 590.00p 560.00p 581.50p 1395706
06/07/2021 574.50p 575.00p 568.00p 573.00p 375879
05/07/2021 571.00p 575.00p 568.50p 573.00p 262372
02/07/2021 580.00p 580.00p 562.43p 572.50p 1528657
01/07/2021 588.00p 588.00p 567.00p 571.50p 626923
30/06/2021 591.00p 591.00p 556.00p 563.50p 883345
29/06/2021 580.00p 580.00p 563.18p 567.00p 497839
28/06/2021 575.50p 579.00p 565.00p 566.50p 1123053
25/06/2021 579.50p 579.50p 568.23p 570.00p 834501
24/06/2021 580.00p 580.00p 567.00p 572.50p 800627
23/06/2021 570.00p 574.00p 563.00p 571.00p 957613
22/06/2021 556.00p 569.00p 548.50p 565.00p 872471
21/06/2021 563.00p 563.00p 540.50p 553.00p 1395223
18/06/2021 558.50p 567.50p 555.50p 562.00p 6053559
17/06/2021 569.00p 569.00p 548.15p 556.50p 1030146
16/06/2021 574.00p 575.00p 559.00p 569.50p 677151
15/06/2021 590.00p 590.00p 568.50p 571.50p 3231559
14/06/2021 580.00p 585.00p 574.50p 580.00p 931526
11/06/2021 600.00p 600.00p 572.00p 575.00p 1525678
10/06/2021 624.00p 624.00p 589.50p 593.50p 1916903
09/06/2021 622.00p 625.00p 601.00p 610.00p 1234190
08/06/2021 626.50p 638.00p 597.45p 613.00p 3022591
07/06/2021 640.00p 648.00p 636.50p 644.50p 1222412
04/06/2021 631.00p 642.00p 631.00p 640.00p 248318
03/06/2021 631.00p 642.21p 631.00p 635.00p 157966
02/06/2021 638.50p 643.00p 634.00p 640.00p 449973
01/06/2021 631.00p 644.00p 631.00p 639.00p 397497
31/05/2021 630.00p 642.26p 630.00p 639.00p 390155
28/05/2021 630.00p 642.26p 630.00p 639.00p 390155
27/05/2021 644.50p 644.50p 632.50p 638.00p 546371
26/05/2021 640.00p 652.50p 640.00p 643.50p 1522373
25/05/2021 640.00p 648.00p 640.00p 642.00p 569046
24/05/2021 648.50p 653.50p 642.50p 642.50p 320978
21/05/2021 644.00p 651.00p 642.50p 647.00p 2181770
20/05/2021 639.50p 650.00p 638.50p 649.50p 312339
19/05/2021 634.00p 639.00p 629.00p 639.00p 161671
18/05/2021 644.00p 650.50p 636.00p 640.50p 442497
17/05/2021 632.00p 645.50p 632.00p 642.00p 215447
14/05/2021 633.50p 659.00p 632.00p 638.50p 234150
13/05/2021 632.00p 639.00p 623.00p 636.00p 800231
12/05/2021 644.50p 647.58p 630.00p 633.00p 331360
11/05/2021 661.50p 663.00p 631.00p 645.50p 445122
10/05/2021 665.00p 667.50p 656.00p 659.50p 592859
07/05/2021 664.00p 670.00p 657.00p 665.00p 191350
06/05/2021 661.50p 667.00p 655.00p 660.50p 693337
05/05/2021 657.50p 667.25p 657.50p 663.00p 966120
04/05/2021 687.00p 689.50p 661.00p 663.00p 313431
03/05/2021 674.50p 689.50p 670.00p 687.00p 538663
30/04/2021 674.50p 689.50p 670.00p 687.00p 538663
29/04/2021 681.50p 684.50p 670.00p 674.50p 978005
28/04/2021 690.00p 690.00p 676.50p 680.00p 311318
27/04/2021 700.00p 700.00p 678.00p 680.50p 840990
26/04/2021 697.00p 698.00p 691.50p 696.50p 219946
23/04/2021 679.00p 699.50p 679.00p 696.00p 723382
22/04/2021 682.50p 700.00p 674.00p 691.50p 3646491
21/04/2021 681.00p 686.00p 678.86p 682.00p 1741100
20/04/2021 687.50p 690.50p 675.84p 684.00p 791268
19/04/2021 688.00p 698.50p 685.00p 687.00p 487047
16/04/2021 693.00p 696.14p 680.00p 686.00p 435005
15/04/2021 695.00p 701.00p 686.00p 692.50p 1499604
14/04/2021 684.00p 689.54p 682.50p 685.00p 874981
13/04/2021 680.00p 687.50p 676.50p 687.00p 325356
12/04/2021 675.00p 679.50p 665.00p 679.00p 394229
09/04/2021 672.00p 675.00p 661.50p 666.00p 313503
08/04/2021 645.00p 674.00p 645.00p 674.00p 1470933
07/04/2021 626.00p 654.00p 623.50p 650.00p 1922577
06/04/2021 626.00p 632.37p 620.00p 624.00p 577225
02/04/2021 616.00p 623.00p 609.65p 622.00p 633878
01/04/2021 616.00p 623.00p 609.65p 622.00p 498256
31/03/2021 615.00p 616.21p 609.00p 609.00p 322080
30/03/2021 620.00p 625.00p 613.00p 613.00p 257865
29/03/2021 622.00p 636.00p 621.00p 622.00p 409313
26/03/2021 629.00p 634.00p 622.68p 634.00p 574017
25/03/2021 615.00p 627.00p 611.00p 625.00p 952815
24/03/2021 620.00p 631.00p 614.00p 620.00p 1082883
23/03/2021 630.00p 630.00p 610.00p 620.00p 252427
22/03/2021 613.00p 621.00p 605.00p 618.00p 435667
19/03/2021 613.00p 618.06p 608.52p 611.00p 286682
18/03/2021 619.00p 625.00p 613.00p 616.00p 285721
17/03/2021 620.00p 622.00p 612.41p 616.00p 296594
16/03/2021 634.00p 634.00p 615.60p 620.00p 851251
15/03/2021 625.00p 630.00p 620.00p 629.00p 212020
12/03/2021 633.00p 639.00p 619.00p 624.00p 292704
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

*Close Price adjusted for both dividends and splits