RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 71.80p 82.40p 71.02p 81.50p 9201340
10/12/2025 78.60p 81.00p 76.62p 77.10p 1013619
09/12/2025 81.00p 81.00p 78.00p 78.90p 918497
08/12/2025 79.00p 81.40p 78.07p 78.60p 1345794
05/12/2025 80.00p 80.84p 77.00p 80.10p 1563385
04/12/2025 79.70p 79.70p 76.75p 78.10p 1350597
03/12/2025 77.50p 81.60p 77.50p 78.10p 1292662
02/12/2025 81.10p 81.10p 77.50p 77.70p 1711055
01/12/2025 81.10p 81.10p 78.42p 80.20p 1361467
28/11/2025 74.00p 81.06p 74.00p 79.80p 3010850
27/11/2025 76.80p 77.70p 76.30p 77.50p 506726
26/11/2025 76.40p 77.40p 74.40p 76.80p 1778222
25/11/2025 74.30p 76.60p 74.00p 76.10p 1094537
24/11/2025 71.00p 74.60p 71.00p 74.40p 1609032
21/11/2025 70.00p 72.70p 68.60p 71.00p 3736885
20/11/2025 72.00p 72.00p 68.50p 71.00p 2128097
19/11/2025 70.10p 72.10p 70.10p 70.90p 1223411
18/11/2025 74.90p 74.90p 70.60p 71.30p 2600307
17/11/2025 73.20p 75.50p 71.80p 74.80p 3035081
14/11/2025 72.80p 74.80p 70.18p 73.20p 2569203
13/11/2025 72.60p 75.70p 72.60p 74.80p 924268
12/11/2025 74.90p 76.00p 73.90p 74.30p 1998404
11/11/2025 74.50p 76.90p 73.50p 74.80p 1453867
10/11/2025 72.10p 75.38p 72.10p 74.10p 919427
07/11/2025 75.00p 75.00p 71.90p 72.30p 860045
06/11/2025 73.70p 76.02p 73.00p 73.00p 1358610
05/11/2025 74.20p 76.90p 73.95p 74.00p 1821196
04/11/2025 76.00p 77.20p 74.30p 74.80p 1349104
03/11/2025 77.10p 78.20p 75.10p 76.00p 4103447
31/10/2025 76.00p 78.40p 75.10p 77.50p 1659277
30/10/2025 83.40p 83.40p 76.80p 76.80p 2759724
29/10/2025 80.70p 84.30p 79.30p 79.70p 4228310
28/10/2025 94.90p 95.00p 77.77p 80.20p 9144825
27/10/2025 93.10p 95.60p 92.20p 94.10p 1084615
24/10/2025 91.90p 94.50p 90.70p 93.10p 1093737
23/10/2025 93.00p 93.00p 89.70p 92.00p 1246673
22/10/2025 92.90p 92.90p 88.90p 90.50p 1216350
21/10/2025 92.00p 92.00p 87.86p 90.80p 889167
20/10/2025 87.00p 88.80p 87.00p 88.80p 1723107
17/10/2025 87.50p 90.00p 87.00p 88.20p 1388359
16/10/2025 89.10p 90.80p 87.00p 88.00p 1227476
15/10/2025 90.50p 91.60p 87.60p 88.20p 803833
14/10/2025 88.30p 90.50p 87.28p 89.90p 1597866
13/10/2025 88.40p 92.00p 88.40p 89.50p 926158
10/10/2025 92.20p 92.80p 87.80p 88.30p 1043195
09/10/2025 90.10p 93.50p 90.10p 91.10p 717269
08/10/2025 90.60p 90.60p 88.00p 90.20p 3554396
07/10/2025 92.40p 95.60p 88.10p 88.80p 1620147
06/10/2025 94.00p 95.70p 91.04p 92.50p 2156111
03/10/2025 92.00p 95.90p 91.00p 94.20p 1004230
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

*Close Price adjusted for both dividends and splits