UK Markets closed
NIKKEI 225
29,106.01 +505.60 (+1.77%) HANG SENG
26,038.27 -93.76 (-0.36%) GOLD FUTURES
1,792.90 -13.90 (-0.77%) DOW
35,759.46 +18.31 (+0.05%) BTC-GBP
45,262.66 -1,035.98 (-2.24%) CMC Crypto 200
1,497.34 -7.81 (-0.52%)
Renishaw plc (RSW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,220.00+268.00 (+5.41%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 5,180.00 | 5,281.67 | 5,045.00 | 5,220.00 | 5,220.00 | 59,902 |
| 25 Oct 2021 | 5,015.00 | 5,090.00 | 4,895.04 | 4,952.00 | 4,952.00 | 73,020 |
| 22 Oct 2021 | 5,150.00 | 5,189.60 | 4,991.70 | 5,000.00 | 5,000.00 | 133,715 |
| 21 Oct 2021 | 4,774.00 | 5,325.00 | 4,656.00 | 5,155.00 | 5,155.00 | 120,726 |
| 20 Oct 2021 | 4,604.00 | 4,704.00 | 4,604.00 | 4,640.00 | 4,640.00 | 47,246 |
| 19 Oct 2021 | 4,626.00 | 4,666.00 | 4,598.00 | 4,646.00 | 4,646.00 | 155,112 |
| 18 Oct 2021 | 4,598.00 | 4,620.00 | 4,540.00 | 4,590.00 | 4,590.00 | 44,348 |
| 15 Oct 2021 | 4,698.00 | 4,698.00 | 4,572.00 | 4,612.00 | 4,612.00 | 63,226 |
| 14 Oct 2021 | 4,564.00 | 4,642.00 | 4,514.00 | 4,606.00 | 4,606.00 | 40,329 |
| 13 Oct 2021 | 4,500.00 | 4,548.00 | 4,410.00 | 4,530.00 | 4,530.00 | 36,690 |
| 12 Oct 2021 | 4,390.00 | 4,498.00 | 4,381.88 | 4,448.00 | 4,448.00 | 41,342 |
| 11 Oct 2021 | 4,386.00 | 4,472.00 | 4,316.00 | 4,472.00 | 4,472.00 | 48,061 |
| 08 Oct 2021 | 4,546.00 | 4,546.00 | 4,378.00 | 4,378.00 | 4,378.00 | 74,738 |
| 07 Oct 2021 | 4,446.00 | 4,490.00 | 4,333.18 | 4,490.00 | 4,490.00 | 74,205 |
| 06 Oct 2021 | 4,466.00 | 4,510.00 | 4,324.00 | 4,368.00 | 4,368.00 | 36,091 |
| 05 Oct 2021 | 4,484.00 | 4,508.00 | 4,406.00 | 4,502.00 | 4,502.00 | 67,523 |
| 04 Oct 2021 | 4,622.00 | 4,650.00 | 4,424.00 | 4,442.00 | 4,442.00 | 78,949 |
| 01 Oct 2021 | 4,692.00 | 4,746.00 | 4,612.00 | 4,642.00 | 4,642.00 | 59,401 |
| 30 Sept 2021 | 4,908.00 | 4,908.00 | 4,708.00 | 4,748.00 | 4,748.00 | 69,556 |
| 29 Sept 2021 | 4,904.00 | 4,942.00 | 4,794.00 | 4,820.00 | 4,820.00 | 48,764 |
| 28 Sept 2021 | 4,920.00 | 4,974.00 | 4,760.00 | 4,852.00 | 4,852.00 | 89,401 |
| 27 Sept 2021 | 5,335.00 | 5,375.00 | 4,972.00 | 4,972.00 | 4,972.00 | 80,571 |
| 24 Sept 2021 | 5,415.00 | 5,460.00 | 5,285.00 | 5,285.00 | 5,285.00 | 22,873 |
| 23 Sept 2021 | 5,525.00 | 5,525.00 | 5,395.00 | 5,430.00 | 5,430.00 | 38,249 |
| 22 Sept 2021 | 5,355.00 | 5,510.00 | 5,355.00 | 5,480.00 | 5,480.00 | 161,722 |
| 21 Sept 2021 | 5,360.00 | 5,450.00 | 5,305.00 | 5,440.00 | 5,440.00 | 49,687 |
| 20 Sept 2021 | 5,375.00 | 5,415.00 | 5,245.00 | 5,315.00 | 5,315.00 | 83,986 |
| 17 Sept 2021 | 5,520.00 | 5,550.00 | 5,410.00 | 5,435.00 | 5,435.00 | 144,444 |
| 16 Sept 2021 | 5,390.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 89,634 |
| 15 Sept 2021 | 5,410.00 | 5,520.00 | 5,375.00 | 5,395.00 | 5,395.00 | 62,530 |
| 14 Sept 2021 | 5,425.00 | 5,525.00 | 5,375.00 | 5,395.00 | 5,395.00 | 28,881 |
| 13 Sept 2021 | 5,465.00 | 5,560.00 | 5,410.00 | 5,415.00 | 5,415.00 | 64,140 |
| 10 Sept 2021 | 5,375.00 | 5,480.00 | 5,355.00 | 5,480.00 | 5,480.00 | 45,777 |
| 09 Sept 2021 | 5,285.00 | 5,405.00 | 5,242.88 | 5,365.00 | 5,365.00 | 41,958 |
| 08 Sept 2021 | 5,370.00 | 5,445.10 | 5,320.00 | 5,335.00 | 5,335.00 | 37,303 |
| 07 Sept 2021 | 5,420.00 | 5,485.00 | 5,385.00 | 5,420.00 | 5,420.00 | 33,869 |
| 06 Sept 2021 | 5,515.00 | 5,555.00 | 5,353.79 | 5,410.00 | 5,410.00 | 19,662 |
| 03 Sept 2021 | 5,535.00 | 5,600.00 | 5,460.00 | 5,475.00 | 5,475.00 | 60,361 |
| 02 Sept 2021 | 5,595.00 | 5,595.00 | 5,445.00 | 5,565.00 | 5,565.00 | 63,299 |
| 01 Sept 2021 | 5,400.00 | 5,495.00 | 5,305.00 | 5,465.00 | 5,465.00 | 84,325 |
| 31 Aug 2021 | 5,295.00 | 5,425.00 | 5,280.00 | 5,400.00 | 5,400.00 | 75,559 |
| 27 Aug 2021 | 5,240.00 | 5,310.00 | 5,160.00 | 5,295.00 | 5,295.00 | 36,858 |
| 26 Aug 2021 | 5,140.00 | 5,210.00 | 5,130.00 | 5,185.00 | 5,185.00 | 34,881 |
| 25 Aug 2021 | 5,240.00 | 5,290.00 | 5,175.00 | 5,180.00 | 5,180.00 | 19,705 |
| 24 Aug 2021 | 5,105.00 | 5,260.00 | 5,040.00 | 5,255.00 | 5,255.00 | 48,328 |
| 23 Aug 2021 | 5,210.00 | 5,240.00 | 5,155.00 | 5,155.00 | 5,155.00 | 30,306 |
| 20 Aug 2021 | 5,220.00 | 5,265.00 | 5,130.00 | 5,165.00 | 5,165.00 | 33,208 |
| 19 Aug 2021 | 5,085.00 | 5,235.00 | 5,025.00 | 5,235.00 | 5,235.00 | 72,753 |
| 18 Aug 2021 | 5,390.00 | 5,390.00 | 5,105.00 | 5,105.00 | 5,105.00 | 44,792 |
| 17 Aug 2021 | 5,210.00 | 5,290.00 | 5,185.00 | 5,250.00 | 5,250.00 | 52,577 |
| 16 Aug 2021 | 5,240.00 | 5,265.00 | 5,195.00 | 5,225.00 | 5,225.00 | 42,363 |
| 13 Aug 2021 | 5,220.00 | 5,300.00 | 5,220.00 | 5,265.00 | 5,265.00 | 81,383 |
| 12 Aug 2021 | 5,010.00 | 5,235.00 | 5,010.00 | 5,230.00 | 5,230.00 | 160,302 |
| 11 Aug 2021 | 5,130.00 | 5,185.00 | 5,095.00 | 5,130.00 | 5,130.00 | 38,765 |
| 10 Aug 2021 | 5,170.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | 29,294 |
| 09 Aug 2021 | 5,160.00 | 5,180.00 | 5,110.00 | 5,145.00 | 5,145.00 | 35,418 |
| 06 Aug 2021 | 5,285.00 | 5,315.00 | 5,170.00 | 5,170.00 | 5,170.00 | 33,762 |
| 05 Aug 2021 | 5,230.00 | 5,345.00 | 5,219.60 | 5,300.00 | 5,300.00 | 58,026 |
| 04 Aug 2021 | 5,300.00 | 5,300.00 | 5,180.00 | 5,275.00 | 5,275.00 | 73,659 |
| 03 Aug 2021 | 5,265.00 | 5,265.00 | 5,115.00 | 5,230.00 | 5,230.00 | 47,728 |
| 02 Aug 2021 | 5,145.00 | 5,175.00 | 5,085.00 | 5,175.00 | 5,175.00 | 68,062 |
| 30 Jul 2021 | 5,085.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 101,515 |
| 29 Jul 2021 | 5,160.00 | 5,170.00 | 5,070.00 | 5,075.00 | 5,075.00 | 110,685 |
| 28 Jul 2021 | 5,150.00 | 5,200.00 | 5,040.00 | 5,115.00 | 5,115.00 | 424,609 |
| 27 Jul 2021 | 4,992.00 | 5,040.00 | 4,862.00 | 4,946.00 | 4,946.00 | 95,676 |
| 26 Jul 2021 | 4,996.00 | 4,996.00 | 4,886.15 | 4,952.00 | 4,952.00 | 41,579 |
| 23 Jul 2021 | 5,160.00 | 5,160.00 | 4,958.00 | 4,960.00 | 4,960.00 | 47,160 |
| 22 Jul 2021 | 4,970.00 | 5,060.00 | 4,956.00 | 5,025.00 | 5,025.00 | 37,823 |
| 21 Jul 2021 | 4,904.00 | 4,972.00 | 4,814.00 | 4,950.00 | 4,950.00 | 124,096 |
| 20 Jul 2021 | 4,700.00 | 4,849.27 | 4,700.00 | 4,796.00 | 4,796.00 | 71,178 |
| 19 Jul 2021 | 4,892.00 | 4,892.00 | 4,757.84 | 4,774.00 | 4,774.00 | 73,848 |
| 16 Jul 2021 | 4,916.00 | 4,992.00 | 4,868.00 | 4,906.00 | 4,906.00 | 58,355 |
| 15 Jul 2021 | 4,912.00 | 4,994.00 | 4,900.00 | 4,914.00 | 4,914.00 | 58,821 |
| 14 Jul 2021 | 5,095.00 | 5,095.00 | 4,990.00 | 4,996.00 | 4,996.00 | 37,224 |
| 13 Jul 2021 | 5,065.00 | 5,130.00 | 5,035.00 | 5,095.00 | 5,095.00 | 62,232 |
| 12 Jul 2021 | 5,005.00 | 5,090.00 | 4,958.00 | 5,045.00 | 5,045.00 | 67,520 |
| 09 Jul 2021 | 5,125.00 | 5,125.00 | 4,996.00 | 5,005.00 | 5,005.00 | 92,432 |
| 08 Jul 2021 | 5,175.00 | 5,255.00 | 4,934.00 | 5,025.00 | 5,025.00 | 91,279 |
| 07 Jul 2021 | 5,080.00 | 5,170.00 | 4,980.00 | 5,035.00 | 5,035.00 | 109,326 |
| 06 Jul 2021 | 5,180.00 | 5,180.00 | 4,990.00 | 5,075.00 | 5,075.00 | 54,996 |
| 05 Jul 2021 | 5,185.00 | 5,185.00 | 5,030.00 | 5,060.00 | 5,060.00 | 27,826 |
| 02 Jul 2021 | 4,956.00 | 5,080.00 | 4,930.84 | 5,070.00 | 5,070.00 | 76,104 |
| 01 Jul 2021 | 5,025.00 | 5,060.00 | 4,930.00 | 4,942.00 | 4,942.00 | 88,088 |
| 30 Jun 2021 | 5,220.00 | 5,220.00 | 4,906.00 | 4,926.00 | 4,926.00 | 552,011 |
| 29 Jun 2021 | 4,888.00 | 5,150.00 | 4,888.00 | 5,095.00 | 5,095.00 | 95,486 |
| 28 Jun 2021 | 5,040.00 | 5,125.00 | 4,994.00 | 5,015.00 | 5,015.00 | 87,823 |
| 25 Jun 2021 | 5,000.00 | 5,155.00 | 4,894.00 | 5,145.00 | 5,145.00 | 161,762 |
| 24 Jun 2021 | 5,135.00 | 5,200.00 | 4,990.00 | 5,000.00 | 5,000.00 | 149,946 |
| 23 Jun 2021 | 5,300.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | 62,415 |
| 22 Jun 2021 | 5,345.00 | 5,345.00 | 5,240.00 | 5,310.00 | 5,310.00 | 60,260 |
| 21 Jun 2021 | 5,130.00 | 5,330.00 | 5,130.00 | 5,315.00 | 5,315.00 | 72,140 |
| 18 Jun 2021 | 5,430.00 | 5,450.00 | 5,225.00 | 5,225.00 | 5,225.00 | 892,349 |
| 17 Jun 2021 | 5,515.00 | 5,550.00 | 5,320.00 | 5,330.00 | 5,330.00 | 88,206 |
| 16 Jun 2021 | 5,380.00 | 5,570.00 | 5,350.00 | 5,550.00 | 5,550.00 | 81,249 |
| 15 Jun 2021 | 5,525.00 | 5,525.00 | 5,380.00 | 5,380.00 | 5,380.00 | 53,852 |
| 14 Jun 2021 | 5,440.00 | 5,490.00 | 5,345.00 | 5,375.00 | 5,375.00 | 57,294 |
| 11 Jun 2021 | 5,395.00 | 5,435.00 | 5,355.00 | 5,380.00 | 5,380.00 | 71,270 |
| 10 Jun 2021 | 5,420.00 | 5,455.00 | 5,320.00 | 5,365.00 | 5,365.00 | 57,014 |
| 09 Jun 2021 | 5,525.00 | 5,557.42 | 5,380.00 | 5,380.00 | 5,380.00 | 72,241 |
| 08 Jun 2021 | 5,680.00 | 5,680.00 | 5,520.00 | 5,550.00 | 5,550.00 | 41,453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
