RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/12/2024 179.00p 183.00p 179.00p 180.40p 634707
13/12/2024 178.00p 181.80p 176.00p 181.20p 740494
12/12/2024 156.00p 180.00p 156.00p 180.00p 1710048
11/12/2024 165.00p 165.00p 157.00p 160.00p 510112
10/12/2024 157.80p 166.00p 157.40p 159.40p 805182
09/12/2024 160.00p 161.60p 158.00p 160.60p 260741
06/12/2024 154.80p 159.20p 153.32p 158.20p 519832
05/12/2024 152.40p 154.40p 152.40p 154.40p 989898
04/12/2024 152.40p 154.20p 152.40p 153.00p 535965
03/12/2024 154.20p 156.80p 152.00p 152.40p 293310
02/12/2024 154.20p 156.80p 153.00p 154.40p 207413
29/11/2024 154.60p 155.40p 152.00p 153.40p 354917
28/11/2024 155.40p 155.40p 152.00p 153.20p 276128
27/11/2024 152.40p 155.40p 147.40p 152.20p 519637
26/11/2024 151.00p 152.80p 148.00p 152.80p 512476
25/11/2024 148.00p 150.40p 144.20p 150.40p 1123868
22/11/2024 140.00p 145.60p 140.00p 145.20p 336400
21/11/2024 148.00p 148.00p 139.80p 142.80p 512913
20/11/2024 143.60p 143.60p 140.40p 140.60p 445358
19/11/2024 141.40p 143.40p 137.00p 142.60p 1385860
18/11/2024 140.00p 144.00p 140.00p 142.60p 372825
15/11/2024 140.00p 145.20p 140.00p 143.00p 642669
14/11/2024 149.00p 149.00p 141.60p 143.60p 1940369
13/11/2024 143.20p 145.60p 142.00p 144.00p 1093004
12/11/2024 148.00p 149.00p 142.40p 144.20p 387937
11/11/2024 140.00p 150.40p 140.00p 148.40p 469808
08/11/2024 146.80p 148.60p 142.00p 143.20p 466792
07/11/2024 154.00p 154.00p 145.60p 147.20p 483201
06/11/2024 142.00p 151.60p 142.00p 147.20p 1673543
05/11/2024 141.20p 149.80p 141.20p 144.40p 3549445
04/11/2024 142.00p 151.20p 141.80p 144.60p 1036447
01/11/2024 145.00p 153.80p 144.84p 149.60p 375936
31/10/2024 140.00p 152.00p 140.00p 146.80p 1186040
30/10/2024 134.00p 148.60p 130.40p 145.00p 5149446
29/10/2024 145.00p 145.80p 129.80p 133.60p 7226656
28/10/2024 158.20p 160.00p 153.00p 159.20p 687695
25/10/2024 154.80p 164.00p 151.40p 155.00p 355987
24/10/2024 156.00p 163.60p 152.00p 154.60p 258235
23/10/2024 154.00p 156.00p 151.00p 153.40p 1091066
22/10/2024 147.40p 154.20p 146.60p 154.20p 367761
21/10/2024 163.80p 163.80p 145.40p 147.80p 1584976
18/10/2024 146.40p 159.20p 146.40p 155.60p 629018
17/10/2024 156.80p 163.80p 153.00p 154.20p 569629
16/10/2024 152.00p 162.60p 152.00p 160.00p 473343
15/10/2024 146.00p 156.60p 146.00p 155.60p 370929
14/10/2024 146.00p 154.20p 146.00p 151.00p 364601
11/10/2024 148.80p 154.40p 144.00p 151.40p 475632
10/10/2024 150.00p 155.53p 147.40p 148.80p 431758
09/10/2024 150.00p 156.60p 150.00p 153.80p 683318
08/10/2024 164.00p 164.00p 151.00p 151.20p 447154
07/10/2024 152.00p 160.20p 152.00p 158.80p 385931
04/10/2024 152.00p 160.00p 152.00p 157.00p 491472
03/10/2024 150.00p 157.89p 150.00p 156.40p 1317461
02/10/2024 159.80p 172.00p 156.40p 156.40p 269232
01/10/2024 157.20p 165.00p 157.20p 159.40p 869435
30/09/2024 170.00p 171.40p 161.40p 162.00p 1098885
27/09/2024 159.80p 169.20p 159.80p 169.20p 1185194
26/09/2024 172.00p 172.00p 159.40p 160.20p 1032643
25/09/2024 159.60p 167.40p 159.60p 162.00p 473179
24/09/2024 160.20p 165.00p 159.60p 160.20p 222540
23/09/2024 160.00p 167.60p 159.60p 160.60p 403453
20/09/2024 166.60p 171.80p 159.20p 160.40p 699080
19/09/2024 161.00p 165.20p 161.00p 162.60p 901985
18/09/2024 161.20p 165.00p 158.40p 162.00p 485334
17/09/2024 163.40p 166.60p 160.00p 160.00p 609916
16/09/2024 177.20p 177.20p 162.00p 164.60p 201549
13/09/2024 159.00p 167.00p 159.00p 166.40p 704887
12/09/2024 166.00p 166.00p 162.60p 162.60p 1252559
11/09/2024 160.00p 164.79p 159.40p 163.60p 627888
10/09/2024 171.40p 171.40p 160.40p 160.80p 602722
09/09/2024 165.80p 178.40p 163.20p 164.00p 327667
06/09/2024 165.60p 172.70p 162.20p 165.20p 692680
05/09/2024 165.60p 179.40p 165.60p 173.40p 831621
04/09/2024 168.40p 172.40p 166.60p 172.00p 280332
03/09/2024 171.00p 176.60p 170.80p 171.20p 357577
02/09/2024 180.00p 192.40p 174.00p 174.00p 434863
30/08/2024 186.00p 186.40p 178.60p 178.60p 539626
29/08/2024 182.80p 189.32p 182.60p 184.20p 1091185
28/08/2024 184.20p 190.20p 182.92p 185.00p 370584
27/08/2024 190.00p 191.80p 177.60p 186.00p 388517
23/08/2024 189.20p 190.60p 184.80p 184.80p 440035
22/08/2024 188.20p 191.00p 183.00p 189.60p 1779237
21/08/2024 184.20p 188.80p 184.20p 188.00p 198608
20/08/2024 176.80p 188.80p 176.80p 184.60p 187699
19/08/2024 186.00p 189.80p 184.40p 186.00p 109193
16/08/2024 190.00p 190.00p 181.17p 186.00p 603345
15/08/2024 181.80p 190.00p 177.75p 189.60p 586990
14/08/2024 188.00p 188.00p 178.40p 181.80p 330430
13/08/2024 185.00p 185.00p 180.20p 182.00p 384224
12/08/2024 168.40p 185.00p 168.40p 181.40p 280464
09/08/2024 179.80p 183.24p 175.40p 177.00p 227798
08/08/2024 174.00p 180.95p 174.00p 178.40p 261764
07/08/2024 174.40p 178.80p 171.00p 177.80p 2219884
06/08/2024 173.40p 178.60p 172.60p 172.60p 415225
05/08/2024 184.00p 184.00p 164.80p 171.80p 917919
02/08/2024 175.40p 191.20p 175.40p 182.60p 1966791
01/08/2024 179.00p 191.00p 179.00p 190.00p 1014252
31/07/2024 181.20p 189.00p 179.00p 188.40p 539568
30/07/2024 173.00p 184.00p 173.00p 181.00p 433569
29/07/2024 183.20p 187.80p 178.00p 179.80p 346024
26/07/2024 170.60p 179.40p 170.60p 179.20p 258728
25/07/2024 176.00p 177.00p 171.20p 177.00p 432188
24/07/2024 183.00p 183.00p 173.00p 176.40p 456182
23/07/2024 175.00p 186.00p 170.20p 175.00p 598604
22/07/2024 180.00p 186.00p 175.60p 175.60p 273782
19/07/2024 181.40p 194.80p 179.00p 179.00p 304307
18/07/2024 182.60p 195.80p 180.00p 182.40p 215435
17/07/2024 188.80p 196.00p 182.80p 183.00p 2350654
16/07/2024 185.00p 193.80p 185.00p 187.60p 558771
15/07/2024 184.00p 195.60p 184.00p 187.00p 285793
12/07/2024 186.00p 195.80p 184.00p 186.20p 277111
11/07/2024 183.00p 192.60p 183.00p 188.00p 367170
10/07/2024 190.00p 190.00p 182.20p 183.80p 570858
09/07/2024 190.60p 192.00p 183.00p 183.00p 344457
08/07/2024 200.00p 200.00p 185.16p 190.80p 368188
05/07/2024 189.20p 195.00p 188.00p 191.00p 619784
04/07/2024 190.40p 195.80p 187.20p 187.60p 508684
03/07/2024 189.20p 190.80p 185.00p 190.40p 420565
02/07/2024 185.00p 188.60p 182.00p 185.20p 816017
01/07/2024 187.00p 196.00p 186.00p 186.00p 859714
28/06/2024 191.40p 192.00p 187.80p 187.80p 306556
27/06/2024 187.60p 193.60p 187.20p 190.60p 334169
26/06/2024 190.00p 197.60p 186.40p 187.20p 527143
25/06/2024 192.80p 200.00p 189.80p 189.80p 619811
24/06/2024 195.20p 199.20p 187.52p 195.20p 839326
21/06/2024 191.40p 194.80p 189.00p 190.00p 1704156
20/06/2024 197.20p 198.00p 190.40p 190.40p 1193769
19/06/2024 199.80p 200.50p 196.00p 198.40p 1012398
18/06/2024 197.40p 198.00p 194.60p 196.60p 901051
17/06/2024 196.00p 199.20p 196.00p 196.60p 775007
14/06/2024 199.40p 208.00p 194.00p 197.00p 1749180
13/06/2024 199.60p 212.00p 198.20p 199.40p 1667708
12/06/2024 171.00p 206.00p 171.00p 203.00p 3090662
11/06/2024 167.00p 169.60p 163.72p 167.40p 817900
10/06/2024 165.00p 178.00p 165.00p 168.20p 326298
07/06/2024 174.40p 174.40p 169.00p 170.80p 355047
06/06/2024 172.20p 179.80p 172.20p 173.60p 353909
05/06/2024 170.00p 180.00p 170.00p 175.60p 723662
04/06/2024 174.00p 176.40p 171.06p 175.80p 1203428
03/06/2024 177.20p 185.00p 170.60p 173.40p 1960594
31/05/2024 175.60p 184.80p 172.40p 174.00p 1004711
30/05/2024 172.00p 175.80p 171.21p 175.40p 1102604
29/05/2024 185.00p 185.00p 172.80p 172.80p 1006113
28/05/2024 170.00p 184.80p 170.00p 176.60p 917232
24/05/2024 170.00p 180.60p 170.00p 176.40p 4728148
23/05/2024 187.80p 188.54p 180.00p 180.00p 2431681
22/05/2024 180.00p 190.80p 180.00p 190.20p 382807
21/05/2024 180.00p 198.00p 180.00p 187.60p 399852
20/05/2024 180.00p 191.20p 180.00p 189.00p 385563
17/05/2024 186.60p 193.20p 181.20p 185.80p 1334200
16/05/2024 188.40p 191.40p 183.80p 184.80p 398843
15/05/2024 178.60p 190.00p 178.00p 190.00p 1245686
14/05/2024 179.00p 180.00p 176.02p 179.00p 1959372
13/05/2024 173.60p 180.40p 173.60p 176.60p 905480
10/05/2024 179.20p 181.60p 172.55p 178.00p 939778
09/05/2024 177.00p 182.60p 174.00p 177.00p 695647
08/05/2024 176.20p 182.40p 174.00p 175.80p 471575
07/05/2024 174.00p 180.60p 174.00p 180.60p 540626
03/05/2024 170.60p 178.00p 170.60p 176.20p 314136
02/05/2024 177.00p 180.00p 172.40p 173.00p 835345
01/05/2024 174.80p 178.20p 173.20p 176.60p 488136
30/04/2024 175.40p 177.00p 171.20p 172.60p 843801
29/04/2024 175.00p 176.00p 170.40p 175.40p 605538
26/04/2024 168.00p 173.60p 166.20p 170.80p 1046207
25/04/2024 163.00p 168.20p 161.44p 166.60p 951924
24/04/2024 162.80p 168.66p 159.00p 163.60p 1628327
23/04/2024 167.00p 174.80p 157.20p 162.20p 2976461
22/04/2024 180.80p 189.60p 180.80p 185.80p 545066
19/04/2024 183.80p 183.80p 175.20p 180.00p 6467535
18/04/2024 184.40p 185.00p 176.60p 180.20p 724289
17/04/2024 186.00p 193.10p 182.00p 184.40p 464912
16/04/2024 188.40p 194.00p 182.00p 183.60p 631113
15/04/2024 188.60p 199.80p 187.00p 187.00p 471833
12/04/2024 193.40p 193.80p 188.20p 188.20p 713977
11/04/2024 194.20p 199.80p 189.58p 191.60p 2050791
10/04/2024 200.00p 200.00p 191.79p 194.20p 674659
09/04/2024 192.00p 198.00p 192.00p 196.00p 472531
08/04/2024 191.20p 197.60p 190.40p 195.40p 764362
05/04/2024 192.60p 194.38p 188.77p 191.40p 736120
04/04/2024 194.00p 197.80p 192.05p 195.00p 473428
03/04/2024 193.40p 193.80p 188.00p 192.80p 1140577
02/04/2024 190.40p 195.25p 185.40p 191.60p 24668898
28/03/2024 186.00p 192.54p 183.90p 187.60p 380138
27/03/2024 185.00p 188.19p 184.40p 185.00p 604354
26/03/2024 187.80p 195.68p 183.30p 185.40p 1324489
25/03/2024 186.00p 191.30p 186.00p 187.60p 533304
22/03/2024 190.00p 196.00p 185.30p 187.90p 909217
21/03/2024 194.90p 196.60p 190.14p 194.50p 3738629
20/03/2024 200.00p 200.00p 191.40p 189.30p 6074334
19/03/2024 200.00p 200.00p 191.40p 191.40p 401804
18/03/2024 199.00p 200.60p 194.00p 194.90p 675150
15/03/2024 196.00p 206.60p 196.00p 198.70p 1006618
14/03/2024 201.20p 201.40p 196.60p 198.20p 536268
13/03/2024 217.40p 217.40p 199.10p 199.10p 442766

*Close Price adjusted for both dividends and splits