UK Markets close in 6 hrs 40 mins

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,983.01-60.99 (-1.51%)
As of 09:34AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20224,073.504,110.003,983.013,983.013,983.011,097
25 Nov 20224,144.004,144.004,010.004,044.004,044.0075,879
24 Nov 20224,160.004,160.004,042.004,052.004,052.0014,060
23 Nov 20223,968.004,062.003,942.004,054.004,054.0029,757
22 Nov 20223,940.004,012.003,906.004,012.004,012.0040,488
21 Nov 20224,022.004,022.003,890.003,964.003,964.0026,243
18 Nov 20223,922.003,966.003,892.003,934.003,934.0032,515
17 Nov 20223,922.003,958.003,866.003,902.003,902.0034,962
16 Nov 20224,038.004,072.003,908.003,916.003,916.00138,253
15 Nov 20223,866.004,054.003,866.004,052.004,052.00112,247
14 Nov 20223,988.004,018.003,926.003,982.003,982.0036,452
11 Nov 20224,008.004,052.003,914.003,980.003,980.00159,741
10 Nov 20223,638.003,918.003,620.003,912.003,912.0050,216
09 Nov 20223,708.003,726.003,646.443,690.003,690.0021,062
08 Nov 20223,632.003,734.003,604.003,716.003,716.0028,975
07 Nov 20223,552.003,660.003,526.003,616.003,616.0036,910
04 Nov 20223,378.003,570.003,378.003,548.003,548.0043,164
03 Nov 20223,488.003,496.003,426.003,476.003,476.0035,976
02 Nov 20223,662.003,662.003,518.003,584.003,584.0050,729
01 Nov 20223,582.003,628.003,552.003,584.003,584.0043,921
31 Oct 20223,612.003,635.163,496.003,502.003,502.0034,655
28 Oct 20223,670.003,674.003,512.003,606.003,606.0048,270
27 Oct 20223,690.003,710.003,526.003,590.003,590.0042,926
26 Oct 20223,732.003,733.843,614.003,714.003,714.0035,079
25 Oct 20223,540.003,662.003,493.053,626.003,626.0036,625
24 Oct 20223,458.003,550.003,438.003,504.003,504.0046,649
21 Oct 20223,394.003,474.083,382.003,448.003,448.0043,433
20 Oct 20223,486.003,504.003,414.003,462.003,462.0048,496
19 Oct 20223,598.003,598.003,470.003,500.003,500.0042,184
18 Oct 20223,566.003,636.003,558.003,576.003,576.0033,420
17 Oct 20223,432.003,549.603,360.003,532.003,532.0048,314
14 Oct 20223,438.003,500.003,402.003,402.003,402.0062,794
13 Oct 20223,428.003,428.003,238.003,372.003,372.0061,569
12 Oct 20223,374.003,464.003,336.003,342.003,342.0039,147
11 Oct 20223,400.003,480.003,400.003,438.003,438.0038,696
10 Oct 20223,470.003,536.003,466.003,478.003,478.0035,020
07 Oct 20223,666.003,680.203,534.003,540.003,540.0032,887
06 Oct 20223,640.003,682.003,576.003,682.003,682.0049,217
05 Oct 20223,750.003,750.003,640.003,672.003,672.0032,731
04 Oct 20223,538.003,720.003,538.003,712.003,712.0047,016
03 Oct 20223,484.003,564.003,447.403,554.003,554.0049,679
30 Sept 20223,522.003,522.003,428.003,516.003,516.0064,702
29 Sept 20223,498.003,525.443,372.003,418.003,418.0080,449
28 Sept 20223,552.003,578.003,450.003,538.003,538.0079,095
27 Sept 20223,506.003,610.003,482.003,562.003,562.00160,889
26 Sept 20223,548.003,568.003,486.003,510.003,510.0059,759
23 Sept 20223,640.003,640.003,458.003,526.003,526.0081,984
22 Sept 20223,576.003,617.153,536.003,540.003,540.0076,092
21 Sept 20223,534.003,648.003,519.603,630.003,630.0096,380
20 Sept 20223,454.003,571.333,454.003,520.003,520.0064,078
16 Sept 20223,446.003,550.003,396.003,546.003,546.00216,401
15 Sept 20223,448.003,502.003,370.003,484.003,484.00126,326
14 Sept 20223,578.003,620.003,508.003,520.003,520.0052,580
13 Sept 20223,630.003,670.223,596.003,602.003,602.0076,044
12 Sept 20223,576.003,614.003,566.003,594.003,594.00159,041
09 Sept 20223,440.003,550.003,440.003,548.003,548.00251,869
08 Sept 20223,424.003,512.003,393.733,444.003,444.00105,589
07 Sept 20223,474.003,530.003,436.003,466.003,466.0058,673
06 Sept 20223,466.003,560.003,466.003,500.003,500.0064,533
05 Sept 20223,556.003,606.003,486.003,500.003,500.0033,014
02 Sept 20223,514.003,628.003,500.003,598.003,598.0050,124
01 Sept 20223,644.003,654.003,500.003,500.003,500.0035,513
31 Aug 20223,700.003,806.003,674.003,696.003,696.0049,431
30 Aug 20223,662.003,838.003,662.003,762.003,762.0040,645
26 Aug 20223,812.003,834.003,742.003,758.003,758.0040,106
25 Aug 20223,962.003,962.003,818.003,826.003,826.0029,275
24 Aug 20223,742.003,882.003,742.003,852.003,852.0085,996
23 Aug 20223,812.003,890.003,778.003,818.003,818.0037,221
22 Aug 20224,002.004,011.363,892.003,892.003,892.0041,071
19 Aug 20224,064.004,088.004,030.004,036.004,036.0088,149
18 Aug 20224,058.004,114.004,025.764,096.004,096.0041,808
17 Aug 20224,124.004,129.844,024.004,056.004,056.0060,089
16 Aug 20224,274.004,274.004,106.004,110.004,110.0063,339
15 Aug 20224,202.004,230.004,164.004,174.004,174.0053,249
12 Aug 20224,202.004,224.004,136.004,196.004,196.0044,234
11 Aug 20224,220.004,220.004,146.004,166.004,166.0038,602
10 Aug 20224,104.004,204.004,056.004,164.004,164.0053,264
09 Aug 20224,184.004,310.004,056.004,090.004,090.0029,712
08 Aug 20224,138.004,304.004,132.004,226.004,226.0033,058
05 Aug 20224,358.004,390.004,238.004,248.004,248.0029,523
04 Aug 20224,302.004,334.704,260.004,290.004,290.00164,418
03 Aug 20224,222.004,294.004,180.004,264.004,264.00212,086
02 Aug 20224,300.004,300.004,159.954,186.004,186.0038,786
01 Aug 20224,388.004,482.724,288.004,294.004,294.0028,775
29 Jul 20224,308.004,370.004,256.004,338.004,338.0061,424
28 Jul 20224,258.004,288.924,214.004,266.004,266.0048,674
27 Jul 20224,160.004,268.004,144.004,232.004,232.0019,533
26 Jul 20224,216.004,226.004,166.004,166.004,166.0053,096
25 Jul 20224,234.004,268.004,182.004,214.004,214.0042,214
22 Jul 20224,252.004,310.004,210.004,230.004,230.0069,201
21 Jul 20224,134.004,278.004,109.724,256.004,256.0047,155
20 Jul 20224,118.004,146.004,074.004,116.004,116.0081,503
19 Jul 20224,162.004,162.004,038.004,152.004,152.0075,642
18 Jul 20224,024.004,084.004,008.564,066.004,066.0062,371
15 Jul 20223,898.004,000.003,888.003,986.003,986.0040,013
14 Jul 20223,882.003,948.003,860.003,898.003,898.00119,247
13 Jul 20223,944.003,944.003,828.003,882.003,882.0050,920
12 Jul 20223,804.003,912.003,804.003,886.003,886.0034,048
11 Jul 20223,852.003,928.003,832.003,902.003,902.0031,400
08 Jul 20223,868.003,936.003,842.003,906.003,906.0057,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...