RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2022 385.40p 396.34p 326.00p 390.40p 8120837
22/03/2022 460.00p 469.00p 460.00p 467.60p 372697
21/03/2022 490.00p 490.00p 459.20p 466.60p 396196
18/03/2022 482.00p 482.00p 467.60p 474.40p 429869
17/03/2022 480.00p 480.00p 462.40p 474.00p 720405
16/03/2022 435.00p 471.00p 435.00p 465.00p 679597
15/03/2022 454.20p 454.20p 432.90p 447.00p 835435
14/03/2022 430.00p 460.80p 430.00p 455.00p 383712
11/03/2022 424.00p 446.00p 424.00p 437.20p 374744
10/03/2022 425.00p 437.40p 422.00p 427.80p 725594
09/03/2022 398.20p 425.80p 398.20p 425.80p 559624
08/03/2022 399.40p 413.80p 392.60p 395.80p 900751
07/03/2022 405.00p 416.20p 394.15p 409.20p 647809
04/03/2022 438.40p 438.40p 415.60p 418.80p 3169759
03/03/2022 441.40p 446.44p 429.80p 432.00p 1455219
02/03/2022 448.00p 451.20p 441.60p 444.40p 762906
01/03/2022 480.20p 480.20p 444.60p 448.00p 1187411
28/02/2022 455.00p 465.80p 451.00p 460.00p 766051
25/02/2022 460.80p 463.00p 450.00p 458.00p 687318
24/02/2022 459.80p 460.00p 446.00p 455.40p 1000192
23/02/2022 460.00p 475.20p 458.40p 464.40p 605377
22/02/2022 452.00p 462.20p 452.00p 458.00p 380559
21/02/2022 480.00p 480.00p 460.00p 460.40p 678616
18/02/2022 470.80p 473.26p 464.00p 466.00p 674512
17/02/2022 475.00p 478.20p 470.00p 470.00p 261633
16/02/2022 475.00p 482.00p 474.20p 475.00p 382538
15/02/2022 476.00p 485.00p 474.99p 482.00p 310279
14/02/2022 500.00p 500.00p 469.00p 475.00p 494838
11/02/2022 496.60p 497.92p 486.00p 490.00p 538420
10/02/2022 499.20p 501.00p 486.60p 495.80p 765334
09/02/2022 491.60p 501.00p 491.60p 494.60p 1813676
08/02/2022 500.00p 503.00p 484.60p 486.60p 2093137
07/02/2022 520.00p 521.00p 498.00p 500.00p 560659
04/02/2022 532.50p 532.50p 495.40p 505.50p 1121292
03/02/2022 510.00p 513.50p 500.50p 500.50p 1014455
02/02/2022 507.00p 520.00p 507.00p 512.00p 658342
01/02/2022 505.50p 518.00p 502.50p 511.00p 447998
31/01/2022 495.00p 508.50p 492.40p 504.00p 1720652
28/01/2022 488.20p 491.20p 474.40p 491.20p 2554843
27/01/2022 500.00p 500.00p 471.40p 483.40p 15020736
26/01/2022 514.50p 523.66p 487.60p 493.00p 2756631
25/01/2022 505.50p 511.00p 492.00p 499.60p 1377204
24/01/2022 525.00p 529.60p 498.00p 500.00p 508388
21/01/2022 545.00p 546.50p 525.00p 529.00p 541218
20/01/2022 542.00p 551.50p 535.50p 548.50p 1484389
19/01/2022 535.50p 546.00p 535.50p 540.00p 288328
18/01/2022 559.50p 562.14p 532.00p 540.00p 1300559
17/01/2022 560.00p 579.50p 559.00p 560.00p 297759
14/01/2022 575.50p 581.50p 568.00p 570.50p 355936
13/01/2022 580.00p 586.50p 572.00p 576.50p 827922
12/01/2022 570.00p 582.50p 569.50p 582.50p 476669
10/01/2022 585.00p 593.00p 571.47p 576.50p 309435
07/01/2022 591.50p 595.50p 586.50p 592.00p 257004
06/01/2022 600.50p 604.00p 588.42p 591.50p 636542
05/01/2022 630.00p 630.00p 602.50p 603.50p 516169
04/01/2022 664.50p 664.50p 613.50p 613.50p 464073
03/01/2022 650.50p 659.00p 650.00p 650.00p 141425
31/12/2021 650.50p 659.00p 650.00p 650.00p 141425
30/12/2021 650.00p 656.31p 649.50p 654.00p 177768
29/12/2021 626.50p 655.00p 625.50p 650.50p 232798
28/12/2021 640.50p 643.86p 639.50p 639.50p 45385
27/12/2021 640.50p 643.86p 639.50p 639.50p 45385
24/12/2021 640.50p 643.86p 639.50p 639.50p 45385
23/12/2021 637.50p 644.86p 634.00p 641.50p 274329
22/12/2021 631.00p 639.50p 619.00p 637.50p 244784
21/12/2021 619.50p 624.50p 611.66p 617.50p 273611
20/12/2021 606.50p 619.50p 606.50p 619.00p 184553
17/12/2021 616.00p 617.50p 607.50p 614.50p 234885
16/12/2021 615.00p 621.50p 612.00p 615.00p 392988
15/12/2021 589.00p 613.00p 573.00p 608.50p 593058
14/12/2021 655.00p 655.00p 588.00p 591.00p 882308
13/12/2021 631.50p 639.50p 628.50p 630.00p 268936
10/12/2021 633.50p 638.00p 628.84p 630.50p 243749
09/12/2021 636.50p 641.00p 635.00p 637.00p 287443
08/12/2021 647.00p 654.00p 633.00p 634.50p 314142
07/12/2021 635.00p 645.00p 633.50p 645.00p 348263
06/12/2021 623.00p 637.00p 623.00p 632.50p 224025
03/12/2021 623.00p 636.50p 623.00p 626.00p 208395
02/12/2021 635.50p 638.00p 628.81p 632.00p 148820
01/12/2021 626.00p 640.50p 624.00p 640.00p 398901
30/11/2021 625.00p 635.50p 623.50p 626.00p 622096
29/11/2021 629.50p 642.50p 627.03p 636.00p 400136
26/11/2021 616.00p 631.50p 616.00p 628.00p 195880
25/11/2021 618.50p 636.00p 616.63p 633.00p 233246
24/11/2021 630.50p 630.50p 607.00p 616.50p 598760
23/11/2021 625.00p 631.50p 622.50p 628.00p 302744
22/11/2021 633.50p 633.50p 619.00p 630.00p 1486733
19/11/2021 650.00p 650.00p 625.50p 627.50p 820949
18/11/2021 618.00p 630.00p 615.00p 630.00p 692282
17/11/2021 617.00p 622.50p 606.00p 617.50p 412455
16/11/2021 610.50p 615.50p 600.50p 606.50p 296638
15/11/2021 610.00p 612.50p 603.50p 612.00p 133099
12/11/2021 600.50p 605.50p 596.50p 605.50p 235329
11/11/2021 599.50p 604.50p 597.00p 601.50p 178728
10/11/2021 602.50p 603.50p 597.00p 597.50p 323486
09/11/2021 612.00p 614.00p 600.50p 601.50p 259845
08/11/2021 603.00p 617.50p 603.00p 611.50p 150153
05/11/2021 619.50p 625.50p 612.65p 615.50p 262366
04/11/2021 600.00p 620.50p 595.50p 620.00p 779051
03/11/2021 615.00p 615.00p 591.50p 601.00p 553499
02/11/2021 615.00p 615.00p 597.00p 598.00p 327485
01/11/2021 621.00p 624.50p 596.50p 604.50p 987259
29/10/2021 630.00p 630.00p 610.50p 622.00p 936606
28/10/2021 625.50p 633.50p 622.77p 625.50p 723272
27/10/2021 625.00p 630.25p 620.50p 627.00p 913432
26/10/2021 626.50p 645.70p 618.50p 625.50p 2101961
25/10/2021 605.00p 621.50p 605.00p 608.00p 942959
22/10/2021 603.50p 623.50p 603.50p 615.50p 410395
21/10/2021 606.50p 614.00p 604.00p 612.00p 823276
20/10/2021 617.00p 618.00p 607.50p 607.50p 274764
19/10/2021 600.00p 618.50p 600.00p 614.50p 449979
18/10/2021 610.50p 621.74p 610.00p 614.50p 504022
15/10/2021 623.50p 623.50p 615.03p 616.00p 1237629
14/10/2021 612.50p 621.00p 611.00p 620.50p 784800
13/10/2021 620.00p 620.00p 604.00p 610.00p 195014
12/10/2021 602.50p 610.00p 598.00p 609.00p 213741
11/10/2021 604.50p 610.00p 590.00p 605.00p 247507
08/10/2021 607.00p 610.50p 601.00p 607.00p 247070
07/10/2021 606.00p 608.50p 599.00p 607.00p 344649
06/10/2021 627.50p 627.50p 589.00p 604.00p 421056
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

*Close Price adjusted for both dividends and splits