UK markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,045.00-55.00 (-1.34%)
At close: 04:39PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,133.724,133.724,045.004,045.004,045.0042,716
23 Apr 20244,050.004,100.004,010.004,100.004,100.0045,680
22 Apr 20244,030.004,099.734,025.004,025.004,025.0037,255
19 Apr 20244,035.004,065.003,990.004,035.004,035.0041,513
18 Apr 20244,140.004,170.003,980.004,035.004,035.0077,665
17 Apr 20244,065.004,130.004,015.004,130.004,130.0054,494
16 Apr 20244,120.004,120.004,055.004,055.004,055.0084,680
15 Apr 20244,000.004,200.004,000.004,155.004,155.0053,815
12 Apr 20244,195.004,225.004,070.004,070.004,070.0036,110
11 Apr 20244,130.004,215.004,130.004,170.004,170.0041,595
10 Apr 20244,160.004,229.254,100.004,100.004,100.0037,912
09 Apr 20244,140.004,312.494,140.004,205.004,205.0044,035
08 Apr 20244,230.004,310.004,195.004,205.004,205.0036,704
05 Apr 20244,280.004,280.004,200.004,245.004,245.0058,427
04 Apr 20244,115.004,275.004,115.004,250.004,250.00126,955
03 Apr 20244,000.004,270.003,995.004,240.004,240.00332,056
02 Apr 20244,355.004,500.004,090.004,350.004,350.00400,253
28 Mar 20244,140.004,396.004,123.604,250.004,250.00300,136
27 Mar 20244,264.004,264.004,130.004,150.004,150.00142,146
26 Mar 20244,170.004,224.004,148.004,208.004,208.0074,928
25 Mar 20244,148.004,262.004,148.004,200.004,200.0053,954
22 Mar 20244,240.004,315.924,196.004,262.004,262.0088,966
21 Mar 20244,354.004,354.004,248.004,298.004,298.0084,776
20 Mar 20244,358.004,358.004,168.154,278.004,278.00106,984
19 Mar 20244,018.004,214.004,018.004,214.004,214.0093,810
18 Mar 20244,018.004,154.004,002.004,154.004,154.00140,023
15 Mar 20244,146.004,192.003,902.004,008.004,008.00782,145
14 Mar 20244,202.004,258.004,154.444,190.004,190.0066,770
13 Mar 20244,316.004,316.004,178.004,234.004,234.0094,523
12 Mar 20244,150.004,228.004,126.164,218.004,218.00100,327
11 Mar 20244,260.004,328.004,199.434,210.004,210.0047,683
08 Mar 20244,300.004,361.474,256.004,316.004,316.00384,513
07 Mar 20244,352.004,386.004,320.004,370.004,370.0036,654
07 Mar 202416.8 Dividend
06 Mar 20244,328.004,372.004,296.004,348.004,331.2041,822
05 Mar 20244,358.004,416.004,287.404,326.004,309.2869,169
04 Mar 20244,364.004,438.004,322.004,350.004,333.1985,609
01 Mar 20244,326.004,350.004,282.004,348.004,331.2062,066
29 Feb 20244,278.004,360.004,278.004,308.004,291.3562,227
28 Feb 20244,350.004,352.004,282.004,318.004,301.3273,127
27 Feb 20244,320.004,328.004,280.004,322.004,305.3052,437
26 Feb 20244,284.004,350.004,226.004,312.004,295.3450,526
23 Feb 20244,260.004,360.604,260.004,298.004,281.3937,072
22 Feb 20244,158.004,308.004,158.004,264.004,247.5246,218
21 Feb 20244,104.004,172.004,036.004,172.004,155.8860,514
20 Feb 20244,218.004,308.004,104.004,104.004,088.14129,009
19 Feb 20244,106.004,244.004,028.004,240.004,223.6274,015
16 Feb 20244,088.004,120.004,036.004,120.004,104.08166,743
15 Feb 20244,062.004,113.704,028.004,074.004,058.2677,730
14 Feb 20244,168.004,168.004,064.004,072.004,056.2752,923
13 Feb 20244,170.004,170.004,062.004,112.004,096.1174,512
12 Feb 20244,288.004,376.004,136.004,136.004,120.02142,560
09 Feb 20243,950.004,170.003,950.004,170.004,153.89106,887
08 Feb 20244,040.004,172.004,040.004,050.004,034.3567,312
07 Feb 20243,938.004,040.003,838.004,040.004,024.39134,068
06 Feb 20243,500.004,150.003,408.003,986.003,970.60258,139
05 Feb 20243,486.003,486.003,428.003,436.003,422.7295,215
02 Feb 20243,600.003,600.003,460.003,464.003,450.6275,462
01 Feb 20243,540.003,590.003,518.003,518.003,504.4170,783
31 Jan 20243,638.003,662.003,478.003,504.003,490.4657,053
30 Jan 20243,646.003,680.003,640.003,662.003,647.8527,767
29 Jan 20243,602.003,665.023,518.003,624.003,610.0044,158
26 Jan 20243,592.003,640.003,580.463,626.003,611.9927,376
25 Jan 20243,612.003,624.803,578.003,610.003,596.0560,830
24 Jan 20243,594.003,614.003,542.003,614.003,600.0432,648
23 Jan 20243,600.003,616.003,520.003,580.003,566.1767,775
22 Jan 20243,448.003,576.003,448.003,562.003,548.2437,946
19 Jan 20243,524.003,570.003,504.003,526.003,512.3841,000
18 Jan 20243,490.003,568.003,490.003,554.003,540.2732,120
17 Jan 20243,530.003,536.003,446.003,496.003,482.4960,444
16 Jan 20243,464.003,562.003,442.003,552.003,538.28150,997
15 Jan 20243,546.003,556.003,464.003,516.003,502.4168,232
12 Jan 20243,524.003,578.003,524.003,556.003,542.2641,412
11 Jan 20243,490.003,546.003,465.403,498.003,484.4848,624
10 Jan 20243,466.003,486.003,378.003,486.003,472.5336,710
09 Jan 20243,546.003,546.003,430.003,446.003,432.6928,233
08 Jan 20243,416.003,476.003,368.003,472.003,458.5832,431
05 Jan 20243,446.003,450.003,356.003,400.003,386.8646,032
04 Jan 20243,374.003,442.003,374.003,442.003,428.7044,610
03 Jan 20243,478.003,538.503,396.003,428.003,414.7553,738
02 Jan 20243,654.003,654.003,467.803,494.003,480.5026,784
29 Dec 20233,564.003,596.003,558.003,578.003,564.188,799
28 Dec 20233,664.003,672.003,562.003,590.003,576.1328,208
27 Dec 20233,600.003,664.003,520.003,622.003,608.0125,225
22 Dec 20233,684.003,712.003,604.003,612.003,598.0475,093
21 Dec 20233,616.003,706.003,606.003,666.003,651.8374,197
20 Dec 20233,704.003,714.003,656.003,702.003,687.7069,783
19 Dec 20233,674.003,692.003,580.003,660.003,645.8691,099
18 Dec 20233,532.003,624.003,528.003,604.003,590.0781,111
15 Dec 20233,586.003,636.003,516.603,562.003,548.24220,420
14 Dec 20233,434.003,546.003,430.003,532.003,518.35134,574
13 Dec 20233,370.003,420.003,361.103,384.003,370.9266,736
12 Dec 20233,314.003,374.003,294.003,350.003,337.06198,518
11 Dec 20233,260.003,304.003,172.003,288.003,275.3067,776
08 Dec 20233,288.003,350.003,186.003,250.003,237.4463,833
07 Dec 20233,282.003,282.003,190.003,210.003,197.6034,839
06 Dec 20233,198.003,288.003,168.003,214.003,201.5847,193
05 Dec 20233,160.003,174.003,100.003,174.003,161.7442,594
04 Dec 20233,224.003,224.003,116.003,138.003,125.8830,454
01 Dec 20233,084.003,168.003,084.003,136.003,123.8837,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...