UK markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,196.00+30.00 (+0.72%)
At close: 04:35PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20223,884.003,922.003,836.003,888.003,888.0055,988
06 Jul 20223,740.003,816.003,740.003,798.003,798.0065,309
05 Jul 20223,742.003,746.003,596.003,704.003,704.0081,526
04 Jul 20223,746.003,764.003,656.003,680.003,680.0069,836
01 Jul 20223,568.003,720.003,540.003,660.003,660.00106,112
30 Jun 20223,556.003,568.003,420.003,568.003,568.00383,159
29 Jun 20223,610.003,642.003,536.003,574.003,574.0080,307
28 Jun 20223,814.003,866.003,650.003,694.003,694.0090,923
27 Jun 20223,792.003,896.003,780.003,844.003,844.0063,288
24 Jun 20223,696.003,814.003,692.003,792.003,792.00142,777
23 Jun 20223,832.003,832.003,714.003,714.003,714.0064,758
22 Jun 20223,784.003,856.003,688.003,846.003,846.00115,922
21 Jun 20223,808.003,868.003,786.003,836.003,836.0056,926
20 Jun 20223,774.003,836.003,744.003,800.003,800.0040,755
17 Jun 20223,644.003,810.003,644.003,746.003,746.00316,196
16 Jun 20223,834.003,872.203,664.003,698.003,698.00144,197
15 Jun 20223,860.003,930.003,836.003,850.003,850.0065,269
14 Jun 20223,746.003,878.283,746.003,804.003,804.00105,330
13 Jun 20224,014.004,036.003,810.003,832.003,832.0066,492
10 Jun 20224,134.004,162.004,054.004,056.004,056.0043,075
09 Jun 20224,164.004,270.434,124.514,154.004,154.00127,886
08 Jun 20224,210.004,210.004,112.004,150.004,150.0053,688
07 Jun 20224,236.004,238.004,042.004,096.004,096.0062,496
06 Jun 20224,084.004,296.004,070.004,234.004,234.00151,216
01 Jun 20224,182.004,182.004,028.004,048.004,048.0064,015
31 May 20224,162.004,162.004,056.004,064.004,064.00213,037
30 May 20223,972.004,086.003,948.004,086.004,086.0061,582
27 May 20223,794.003,942.003,794.003,922.003,922.0030,457
26 May 20223,922.003,922.003,752.003,898.003,898.0060,792
25 May 20223,964.003,980.003,800.443,808.003,808.0081,546
24 May 20223,986.003,990.003,918.003,938.003,938.0092,847
23 May 20223,882.003,982.003,882.003,958.003,958.0060,438
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...