UK Markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,440.00+125.00 (+2.35%)
At close: 4:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20215,360.005,450.005,305.005,440.005,440.0013,208
20 Sept 20215,375.005,415.005,245.005,315.005,315.0083,986
17 Sept 20215,520.005,550.005,410.005,435.005,435.00144,444
16 Sept 20215,390.005,500.005,390.005,500.005,500.0089,634
15 Sept 20215,410.005,520.005,375.005,395.005,395.0062,530
14 Sept 20215,425.005,525.005,375.005,395.005,395.0028,881
13 Sept 20215,465.005,560.005,410.005,415.005,415.0064,140
10 Sept 20215,375.005,480.005,355.005,480.005,480.0045,777
09 Sept 20215,285.005,405.005,242.885,365.005,365.0041,958
08 Sept 20215,370.005,445.105,320.005,335.005,335.0037,303
07 Sept 20215,420.005,485.005,385.005,420.005,420.0033,869
06 Sept 20215,515.005,555.005,353.795,410.005,410.0019,662
03 Sept 20215,535.005,600.005,460.005,475.005,475.0060,361
02 Sept 20215,595.005,595.005,445.005,565.005,565.0063,299
01 Sept 20215,400.005,495.005,305.005,465.005,465.0084,325
31 Aug 20215,295.005,425.005,280.005,400.005,400.0075,559
27 Aug 20215,240.005,310.005,160.005,295.005,295.0036,858
26 Aug 20215,140.005,210.005,130.005,185.005,185.0034,881
25 Aug 20215,240.005,290.005,175.005,180.005,180.0019,705
24 Aug 20215,105.005,260.005,040.005,255.005,255.0048,328
23 Aug 20215,210.005,240.005,155.005,155.005,155.0030,306
20 Aug 20215,220.005,265.005,130.005,165.005,165.0033,208
19 Aug 20215,085.005,235.005,025.005,235.005,235.0072,753
18 Aug 20215,390.005,390.005,105.005,105.005,105.0044,792
17 Aug 20215,210.005,290.005,185.005,250.005,250.0052,577
16 Aug 20215,240.005,265.005,195.005,225.005,225.0042,363
13 Aug 20215,220.005,300.005,220.005,265.005,265.0081,383
12 Aug 20215,010.005,235.005,010.005,230.005,230.00160,302
11 Aug 20215,130.005,185.005,095.005,130.005,130.0038,765
10 Aug 20215,170.005,200.005,110.005,110.005,110.0029,294
09 Aug 20215,160.005,180.005,110.005,145.005,145.0035,418
06 Aug 20215,285.005,315.005,170.005,170.005,170.0033,762
05 Aug 20215,230.005,345.005,219.605,300.005,300.0058,026
04 Aug 20215,300.005,300.005,180.005,275.005,275.0073,659
03 Aug 20215,265.005,265.005,115.005,230.005,230.0047,728
02 Aug 20215,145.005,175.005,085.005,175.005,175.0068,062
30 Jul 20215,085.005,110.005,000.005,110.005,110.00101,515
29 Jul 20215,160.005,170.005,070.005,075.005,075.00110,685
28 Jul 20215,150.005,200.005,040.005,115.005,115.00424,609
27 Jul 20214,992.005,040.004,862.004,946.004,946.0095,676
26 Jul 20214,996.004,996.004,886.154,952.004,952.0041,579
23 Jul 20215,160.005,160.004,958.004,960.004,960.0047,160
22 Jul 20214,970.005,060.004,956.005,025.005,025.0037,823
21 Jul 20214,904.004,972.004,814.004,950.004,950.00124,096
20 Jul 20214,700.004,849.274,700.004,796.004,796.0071,178
19 Jul 20214,892.004,892.004,757.844,774.004,774.0073,848
16 Jul 20214,916.004,992.004,868.004,906.004,906.0058,355
15 Jul 20214,912.004,994.004,900.004,914.004,914.0058,821
14 Jul 20215,095.005,095.004,990.004,996.004,996.0037,224
13 Jul 202150.6551.3050.3550.9550.9562,232
12 Jul 20215,005.005,090.004,958.005,045.005,045.0067,520
09 Jul 20215,125.005,125.004,996.005,005.005,005.0092,432
08 Jul 20215,175.005,255.004,934.005,025.005,025.0091,279
07 Jul 20215,080.005,170.004,980.005,035.005,035.00109,326
06 Jul 20215,180.005,180.004,990.005,075.005,075.0054,996
05 Jul 20215,185.005,185.005,030.005,060.005,060.0027,826
02 Jul 20214,956.005,080.004,930.845,070.005,070.0076,104
01 Jul 20215,025.005,060.004,930.004,942.004,942.0088,088
30 Jun 20215,220.005,220.004,906.004,926.004,926.00552,011
29 Jun 20214,888.005,150.004,888.005,095.005,095.0095,486
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20215,130.005,330.005,130.005,315.005,315.0072,140
18 Jun 20215,430.005,450.005,225.005,225.005,225.00892,349
17 Jun 20215,515.005,550.005,320.005,330.005,330.0088,206
16 Jun 20215,380.005,570.005,350.005,550.005,550.0081,249
15 Jun 20215,525.005,525.005,380.005,380.005,380.0053,852
14 Jun 20215,440.005,490.005,345.005,375.005,375.0057,294
11 Jun 20215,395.005,435.005,355.005,380.005,380.0071,270
10 Jun 20215,420.005,455.005,320.005,365.005,365.0057,014
09 Jun 20215,525.005,557.425,380.005,380.005,380.0072,241
08 Jun 20215,680.005,680.005,520.005,550.005,550.0041,453
07 Jun 20215,520.005,650.005,515.005,535.005,535.0036,211
04 Jun 20215,335.005,595.005,335.005,580.005,580.0072,303
03 Jun 20215,575.005,575.005,396.605,440.005,440.0057,709
02 Jun 20215,470.005,555.005,465.005,470.005,470.0055,639
01 Jun 20215,490.005,635.005,490.005,520.005,520.0042,278
28 May 20215,515.005,630.005,515.005,535.005,535.0062,746
27 May 20215,390.005,555.005,390.005,525.005,525.0099,599
26 May 20215,390.005,510.005,385.005,480.005,480.0033,560
25 May 20215,480.005,507.775,410.005,435.005,435.0059,146
24 May 20215,505.005,505.005,335.005,375.005,375.0052,849
21 May 20215,515.005,515.005,365.005,365.005,365.0067,153
20 May 20215,380.005,455.005,295.005,415.005,415.0081,227
19 May 20215,400.005,415.005,265.005,295.005,295.00112,864
18 May 20215,410.005,460.005,370.005,445.005,445.0054,839
17 May 20215,455.005,530.005,345.005,375.005,375.0059,547
14 May 20215,380.005,505.005,345.005,480.005,480.0095,342
13 May 20215,450.005,450.005,280.005,400.005,400.0097,873
12 May 20215,625.005,686.415,405.005,430.005,430.00160,013
11 May 20215,870.005,915.005,551.805,625.005,625.00156,654
10 May 20216,135.006,225.005,990.006,030.006,030.0050,507
07 May 20216,155.006,225.006,145.006,220.006,220.0041,432
06 May 20216,195.006,250.006,075.006,115.006,115.0052,997
05 May 20216,075.006,260.006,075.006,260.006,260.0083,028
04 May 20216,265.006,310.006,100.006,115.006,115.0060,982
30 Apr 20216,085.006,265.006,085.006,265.006,265.0058,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...