UK Markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,870.00+50.00 (+1.31%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 20223,750.003,972.003,750.003,870.003,870.00141,053
19 May 20223,814.003,866.003,724.003,820.003,820.0050,606
18 May 20224,024.004,024.003,886.003,896.003,896.0076,976
17 May 20223,876.003,966.003,850.003,934.003,934.00106,752
16 May 20223,956.004,028.003,868.003,876.003,876.00139,894
13 May 20223,996.004,022.003,936.003,968.003,968.00175,682
12 May 20223,974.003,974.003,769.683,904.003,904.00146,482
11 May 20223,964.004,064.003,962.004,024.004,024.00157,601
10 May 20224,046.004,188.003,938.004,054.004,054.00242,451
09 May 20224,210.004,226.004,160.004,190.004,190.00217,886
06 May 20224,324.004,324.004,192.004,220.004,220.00181,564
05 May 20224,332.004,346.004,216.004,234.004,234.00139,300
04 May 20224,190.004,300.004,190.004,244.004,244.0057,299
03 May 20224,224.004,278.004,200.004,232.004,232.00177,929
29 Apr 20224,062.004,268.004,062.004,254.004,254.00114,389
28 Apr 20223,930.004,152.003,930.004,138.004,138.00119,687
27 Apr 20223,880.004,046.003,880.003,972.003,972.0070,719
26 Apr 20224,050.004,050.003,954.003,954.003,954.0062,560
25 Apr 20223,974.003,988.003,884.003,948.003,948.00151,167
22 Apr 20224,042.004,090.003,988.004,012.004,012.0037,876
21 Apr 20224,034.004,186.204,034.004,080.004,080.0081,811
20 Apr 20224,146.004,160.004,047.984,142.004,142.0053,855
19 Apr 20224,088.004,088.003,886.004,054.004,054.0071,086
14 Apr 20223,928.004,018.683,902.004,004.004,004.0066,641
13 Apr 20223,732.003,896.003,732.003,896.003,896.0081,272
12 Apr 20223,668.003,872.003,668.003,846.003,846.0085,304
11 Apr 20223,846.003,846.003,692.003,750.003,750.0060,982
08 Apr 20223,778.003,828.003,713.783,814.003,814.0052,790
07 Apr 20223,782.003,782.003,690.003,710.003,710.0063,334
06 Apr 20223,864.003,864.003,694.003,704.003,704.0071,591
05 Apr 20223,902.003,936.003,832.003,832.003,832.0059,503
04 Apr 20223,860.003,936.003,827.483,916.003,916.0041,854
01 Apr 20223,852.003,976.003,852.003,904.003,904.0045,439
31 Mar 20223,924.003,968.003,854.003,870.003,870.00115,518
30 Mar 20223,970.004,014.003,882.003,904.003,904.00122,271
29 Mar 20223,810.004,034.003,810.003,990.003,990.0094,826
28 Mar 20223,870.003,972.003,870.003,896.003,896.0064,624
25 Mar 20224,078.004,078.003,958.003,962.003,962.0087,396
24 Mar 20224,052.004,072.004,002.004,024.004,024.0046,399
23 Mar 20224,080.004,134.004,006.004,058.004,058.0050,024
22 Mar 20224,100.004,122.004,042.004,086.004,086.0049,173
21 Mar 20224,204.004,204.004,040.004,094.004,094.0045,375
18 Mar 20224,056.004,118.003,976.004,118.004,118.00153,246
17 Mar 20224,198.004,198.004,004.004,052.004,052.0042,635
16 Mar 20223,992.004,104.003,960.004,094.004,094.00124,672
15 Mar 20223,948.003,977.763,856.003,900.003,900.0033,444
14 Mar 20223,842.004,058.003,842.003,994.003,994.0034,723
11 Mar 20223,814.003,959.403,806.003,886.003,886.0043,235
10 Mar 20223,992.003,992.003,808.003,814.003,814.0047,957
09 Mar 20223,768.003,948.953,724.003,946.003,946.00217,954
08 Mar 20223,840.003,918.003,760.003,768.003,768.00133,048
07 Mar 20223,962.003,981.753,810.003,846.003,846.00139,442
04 Mar 20224,172.004,279.024,038.004,044.004,044.0078,479
03 Mar 20224,464.004,560.004,252.004,252.004,252.0065,552
02 Mar 20224,480.004,616.004,470.004,536.004,536.0047,668
01 Mar 20224,586.004,706.004,550.004,550.004,550.0051,446
28 Feb 20224,524.004,702.004,498.004,698.004,698.00100,652
25 Feb 20224,338.004,554.004,338.004,554.004,554.00188,060
24 Feb 20224,358.004,458.384,291.494,416.004,416.0066,126
23 Feb 20224,614.004,614.004,472.004,504.004,504.0056,107
22 Feb 20224,440.004,562.004,415.724,534.004,534.0047,928
21 Feb 20224,666.004,680.834,480.004,522.004,522.0045,130
18 Feb 20224,792.004,792.004,628.004,656.004,656.0060,969
17 Feb 20224,922.004,922.004,704.004,714.004,714.00109,331
16 Feb 20224,804.004,858.004,784.004,820.004,820.0088,137
15 Feb 20224,776.004,846.004,736.004,846.004,846.0088,433
14 Feb 20224,758.004,766.654,658.004,754.004,754.0083,941
11 Feb 20224,744.004,904.004,744.004,850.004,850.0047,054
10 Feb 20224,870.005,095.004,850.004,850.004,850.00117,981
09 Feb 20224,822.005,065.864,822.005,000.005,000.00122,475
08 Feb 20225,000.005,030.004,880.004,926.004,926.00201,524
07 Feb 20224,852.005,020.004,831.565,000.005,000.00134,077
04 Feb 20224,930.004,930.004,736.004,854.004,854.00140,844
03 Feb 20224,862.004,994.334,776.004,900.004,900.00103,736
02 Feb 20224,542.004,640.004,542.004,592.004,592.0059,262
01 Feb 20224,538.004,611.404,474.004,502.004,502.0079,695
31 Jan 20224,330.004,574.004,330.004,536.004,536.0041,432
28 Jan 20224,376.004,444.004,350.004,416.004,416.0079,399
27 Jan 20224,344.004,438.004,308.004,410.004,410.0055,475
26 Jan 20224,402.004,468.004,358.004,396.004,396.0065,897
25 Jan 20224,350.004,378.004,254.004,316.004,316.0047,312
24 Jan 20224,368.004,460.004,226.004,256.004,256.0097,238
21 Jan 20224,474.004,558.004,450.004,452.004,452.0098,049
20 Jan 20224,550.004,646.004,522.004,618.004,618.0058,964
19 Jan 20224,570.004,742.004,554.004,620.004,620.0046,479
18 Jan 20224,730.004,752.004,606.004,644.004,644.00136,113
17 Jan 20224,810.004,810.004,646.004,746.004,746.0043,868
14 Jan 20224,586.004,878.894,546.004,654.004,654.00130,234
13 Jan 20224,610.004,610.004,468.004,562.004,562.0040,153
12 Jan 20224,382.004,548.004,382.004,488.004,488.0041,967
11 Jan 20224,410.004,567.364,396.004,526.004,526.0064,928
10 Jan 20224,730.004,748.044,502.004,502.004,502.0053,858
07 Jan 20224,828.004,828.004,658.004,726.004,726.0041,757
06 Jan 20224,740.004,790.854,676.004,732.004,732.0048,780
05 Jan 20224,914.004,948.004,834.004,872.004,872.0020,558
04 Jan 20224,904.004,992.004,859.924,898.004,898.00234,299
31 Dec 20214,770.004,840.004,770.004,780.004,780.0061,878
30 Dec 20214,876.004,891.844,700.004,788.004,788.0037,808
29 Dec 20214,892.004,906.004,802.004,878.004,878.0037,096
24 Dec 20214,858.004,881.204,734.804,756.004,756.004,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...