RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2023 245.20p 245.20p 235.00p 238.80p 285945
12/10/2023 245.20p 251.10p 235.50p 240.60p 608381
11/10/2023 240.40p 248.20p 234.14p 245.20p 934614
10/10/2023 227.00p 239.80p 227.00p 239.60p 913031
09/10/2023 229.80p 234.00p 222.32p 227.00p 505542
06/10/2023 234.60p 235.80p 226.80p 233.80p 827842
05/10/2023 232.20p 248.00p 231.00p 232.60p 1297095
04/10/2023 239.00p 239.40p 230.88p 232.00p 567176
03/10/2023 246.40p 249.40p 237.80p 239.20p 498791
02/10/2023 241.60p 248.80p 232.13p 242.00p 521132
29/09/2023 230.80p 244.60p 230.80p 239.80p 534233
28/09/2023 238.40p 240.00p 233.60p 234.40p 648908
27/09/2023 240.00p 259.80p 237.00p 238.00p 383220
26/09/2023 246.40p 250.40p 242.40p 242.40p 836713
25/09/2023 247.40p 255.88p 245.00p 248.80p 528760
22/09/2023 246.80p 251.00p 246.80p 247.00p 544875
21/09/2023 252.80p 256.40p 248.50p 250.60p 497999
20/09/2023 251.40p 260.20p 249.67p 253.60p 383424
19/09/2023 250.40p 254.32p 248.80p 252.40p 321111
18/09/2023 251.80p 254.28p 248.59p 249.40p 606365
15/09/2023 257.60p 260.60p 253.80p 254.00p 377674
14/09/2023 258.00p 263.00p 244.60p 257.40p 266708
13/09/2023 240.00p 259.20p 240.00p 256.60p 515671
12/09/2023 234.20p 245.81p 233.60p 244.20p 1222516
11/09/2023 236.00p 246.18p 226.68p 235.00p 500610
08/09/2023 235.00p 236.58p 232.58p 234.00p 417236
07/09/2023 237.80p 243.92p 232.36p 236.00p 402096
06/09/2023 237.40p 241.60p 230.00p 238.80p 285990
05/09/2023 235.20p 244.84p 233.97p 240.20p 319551
04/09/2023 241.60p 243.20p 238.00p 238.00p 259507
01/09/2023 241.00p 244.60p 237.80p 241.80p 304151
31/08/2023 245.00p 249.20p 239.40p 241.00p 939705
30/08/2023 240.20p 243.92p 236.20p 239.80p 478802
29/08/2023 237.00p 241.40p 236.40p 239.00p 723226
25/08/2023 229.20p 239.20p 229.20p 236.00p 1312779
24/08/2023 235.00p 237.69p 230.00p 232.80p 425232
23/08/2023 234.80p 236.00p 231.20p 233.80p 408977
22/08/2023 227.80p 235.00p 226.72p 232.00p 466406
21/08/2023 229.00p 232.20p 227.56p 228.60p 269314
18/08/2023 231.60p 249.20p 227.00p 230.20p 845640
17/08/2023 234.40p 236.57p 230.20p 231.60p 297010
16/08/2023 238.00p 238.00p 233.20p 234.80p 340504
15/08/2023 236.00p 237.42p 230.40p 234.80p 452606
14/08/2023 235.00p 236.60p 230.20p 236.40p 344990
11/08/2023 243.20p 243.87p 234.00p 234.80p 501219
10/08/2023 253.80p 253.80p 241.80p 241.80p 489656
09/08/2023 254.20p 264.20p 245.80p 247.20p 296028
08/08/2023 246.40p 250.80p 246.40p 247.80p 421541
07/08/2023 240.00p 252.00p 240.00p 248.60p 312202
04/08/2023 249.40p 253.80p 246.69p 251.80p 379666
03/08/2023 250.00p 254.20p 250.00p 250.00p 461826
02/08/2023 258.80p 258.80p 252.20p 255.40p 252051
01/08/2023 255.00p 263.02p 255.00p 259.00p 450776
31/07/2023 260.00p 264.80p 259.60p 259.60p 875303
28/07/2023 260.00p 270.00p 260.00p 265.80p 386152
27/07/2023 266.40p 271.80p 265.40p 266.80p 255174
26/07/2023 272.00p 272.00p 261.40p 265.40p 457873
25/07/2023 269.40p 284.40p 263.28p 265.60p 684907
24/07/2023 267.40p 275.50p 261.40p 266.60p 463733
21/07/2023 260.00p 273.27p 260.00p 269.00p 440286
20/07/2023 279.00p 279.00p 269.60p 271.60p 494808
19/07/2023 265.00p 271.60p 263.00p 271.40p 388412
18/07/2023 260.00p 267.20p 258.00p 261.60p 776418
17/07/2023 259.20p 264.80p 251.80p 258.00p 436045
14/07/2023 265.00p 265.00p 255.74p 256.40p 647190
13/07/2023 250.80p 262.20p 250.00p 261.80p 566382
12/07/2023 233.80p 256.00p 233.80p 251.80p 425451
11/07/2023 235.80p 239.05p 229.30p 233.00p 354943
10/07/2023 233.00p 241.60p 226.60p 228.00p 328076
07/07/2023 234.00p 241.80p 224.20p 226.20p 446690
06/07/2023 235.00p 247.11p 226.00p 228.20p 500404
05/07/2023 241.00p 242.44p 233.60p 234.40p 2064140
04/07/2023 241.40p 241.40p 233.80p 239.60p 2146129
03/07/2023 234.80p 252.80p 234.80p 235.40p 513062
30/06/2023 240.20p 251.20p 235.40p 235.40p 977137
29/06/2023 241.20p 241.40p 234.40p 236.00p 641563
28/06/2023 233.00p 244.64p 233.00p 242.20p 566491
27/06/2023 240.60p 250.24p 233.00p 236.60p 511658
26/06/2023 246.00p 246.00p 235.20p 238.00p 527845
23/06/2023 245.60p 255.64p 239.00p 239.00p 443027
22/06/2023 265.00p 265.00p 242.00p 245.00p 620400
21/06/2023 265.00p 265.00p 250.40p 253.20p 706037
20/06/2023 255.00p 259.40p 253.75p 254.40p 962407
19/06/2023 272.40p 272.40p 257.60p 258.60p 623880
16/06/2023 260.00p 272.60p 255.70p 265.20p 2231289
15/06/2023 264.40p 268.80p 259.00p 267.20p 1187473
14/06/2023 275.00p 275.00p 253.60p 259.60p 666928
13/06/2023 250.00p 258.40p 250.00p 257.00p 410083
12/06/2023 259.00p 262.80p 251.40p 253.40p 460388
09/06/2023 252.00p 259.80p 246.60p 258.00p 956012
08/06/2023 235.00p 262.80p 235.00p 251.80p 1901575
07/06/2023 230.40p 235.00p 227.40p 227.40p 457955
06/06/2023 229.00p 238.60p 225.20p 230.00p 1886790
05/06/2023 234.00p 237.60p 225.20p 229.00p 1033710
02/06/2023 229.80p 233.60p 229.00p 230.00p 1828401
01/06/2023 229.00p 234.40p 227.20p 229.20p 1311029
31/05/2023 233.00p 233.80p 226.20p 229.00p 1614142
30/05/2023 242.00p 243.20p 234.40p 234.40p 444173
26/05/2023 242.20p 242.20p 234.60p 239.40p 928555
25/05/2023 245.00p 250.00p 241.20p 241.20p 950450
24/05/2023 260.00p 260.00p 247.20p 251.20p 568167
23/05/2023 252.00p 257.00p 248.40p 256.20p 357815
22/05/2023 255.00p 255.00p 247.36p 251.40p 696158
19/05/2023 255.00p 255.00p 247.20p 248.60p 903947
18/05/2023 254.00p 254.00p 245.20p 249.00p 1297622
17/05/2023 249.80p 253.20p 244.80p 247.20p 935011
16/05/2023 250.00p 250.00p 245.00p 247.00p 1575971
15/05/2023 255.00p 255.00p 246.80p 248.80p 959387
12/05/2023 249.00p 250.73p 246.20p 248.80p 470095
11/05/2023 255.00p 256.00p 248.00p 248.00p 2269001
10/05/2023 250.00p 253.30p 241.00p 251.40p 565836
09/05/2023 254.20p 259.20p 243.60p 248.80p 2132598
05/05/2023 255.00p 256.20p 246.20p 251.40p 758061
04/05/2023 252.20p 258.20p 246.40p 246.80p 3358179
03/05/2023 254.00p 259.00p 249.00p 256.80p 1030992
02/05/2023 253.00p 259.80p 248.00p 250.00p 1241026
28/04/2023 250.00p 263.20p 250.00p 254.80p 841882
27/04/2023 251.00p 267.60p 250.60p 262.20p 1977458
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

*Close Price adjusted for both dividends and splits