UK Markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,380.00+5.00 (+0.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20215,525.005,525.005,380.005,380.005,380.0047,739
14 Jun 2021------
11 Jun 2021------
10 Jun 2021------
09 Jun 2021------
08 Jun 2021------
07 Jun 2021------
04 Jun 2021------
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
29 Apr 20216,260.006,430.006,205.006,245.006,245.0052,059
28 Apr 20216,605.006,610.506,175.006,385.006,385.0057,570
27 Apr 20216,545.006,655.006,425.006,425.006,425.0043,162
26 Apr 20216,340.006,565.006,340.006,565.006,565.00391,831
23 Apr 20216,465.006,535.006,460.006,500.006,500.0046,401
22 Apr 20216,525.006,540.006,395.006,525.006,525.0036,020
21 Apr 20216,525.006,525.006,320.006,435.006,435.0050,832
20 Apr 20216,450.006,460.006,345.006,355.006,355.0062,890
19 Apr 20216,350.006,550.006,350.006,450.006,450.0086,145
16 Apr 20216,370.006,500.006,370.006,425.006,425.0056,837
15 Apr 20216,350.006,435.006,315.006,435.006,435.0052,010
14 Apr 20216,485.006,485.006,300.006,345.006,345.0044,014
13 Apr 20216,240.006,450.006,240.006,365.006,365.00122,700
12 Apr 20216,655.006,655.006,338.946,350.006,350.00115,954
09 Apr 20216,480.006,495.006,415.006,475.006,475.0081,913
08 Apr 20216,430.006,452.506,340.006,435.006,435.0069,410
07 Apr 20216,560.006,630.006,430.006,445.006,445.0051,051
06 Apr 20216,520.006,620.006,480.006,525.006,525.00128,105
01 Apr 20216,230.006,515.006,230.006,470.006,470.0083,890
31 Mar 20216,540.006,540.006,320.006,410.006,410.0093,701
30 Mar 20216,325.006,425.006,225.006,380.006,380.00102,201
29 Mar 20216,175.006,455.005,791.976,250.006,250.00215,342
26 Mar 20215,890.006,020.005,780.006,000.006,000.00148,949
25 Mar 20215,935.005,935.005,665.005,775.005,775.0096,115
24 Mar 20215,840.005,985.005,825.005,870.005,870.0050,227
23 Mar 20216,025.006,025.005,890.005,935.005,935.0052,338
22 Mar 20216,015.006,015.005,820.006,005.006,005.0079,971
19 Mar 20216,075.006,075.005,865.005,995.005,995.00885,665
18 Mar 20215,725.005,990.005,725.005,955.005,955.0060,294
17 Mar 20215,850.006,020.005,835.005,895.005,895.0047,767
16 Mar 20215,950.006,060.005,925.006,015.006,015.0080,091
15 Mar 20216,070.006,070.005,878.005,950.005,950.0070,012
12 Mar 20215,815.005,940.005,815.005,905.005,905.0080,969
11 Mar 20215,955.005,955.005,805.005,895.005,895.0072,924
10 Mar 20215,755.005,850.005,670.005,780.005,780.0089,606
09 Mar 20215,705.005,820.005,605.005,820.005,820.0083,661
08 Mar 20215,790.005,790.005,575.005,750.005,750.0058,915
05 Mar 20215,875.005,910.005,615.005,705.005,705.00142,811
04 Mar 20216,235.006,355.005,830.005,960.005,960.00223,007
04 Mar 202114 Dividend
03 Mar 20216,880.007,025.006,275.006,280.006,266.00295,052
02 Mar 20216,645.006,988.506,305.006,900.006,884.62365,512
01 Mar 20215,850.005,920.005,770.005,800.005,787.0787,395
26 Feb 20215,710.005,800.005,700.005,750.005,737.18107,763
25 Feb 20215,965.005,965.005,825.005,830.005,817.0065,455
24 Feb 20215,890.005,890.005,725.005,835.005,821.9966,819
23 Feb 20215,995.005,995.005,640.005,770.005,757.1499,205
22 Feb 20215,950.006,062.205,860.005,890.005,876.8761,374
19 Feb 20216,070.006,200.006,070.006,120.006,106.3632,224
18 Feb 20216,055.006,206.146,055.006,110.006,096.3866,661
17 Feb 20216,260.006,291.106,130.006,165.006,151.26175,757
16 Feb 20216,425.006,425.006,195.006,325.006,310.9074,312
15 Feb 20216,325.006,325.006,135.006,300.006,285.9694,448
12 Feb 20216,360.006,360.006,180.006,215.006,201.1552,184
11 Feb 20216,270.006,270.006,175.006,205.006,191.1764,484
10 Feb 20216,355.006,360.006,090.006,185.006,171.2182,363
09 Feb 20216,400.006,435.006,265.006,290.006,275.98201,216
08 Feb 20216,335.006,375.006,160.006,330.006,315.8964,060
05 Feb 20216,100.006,263.506,085.006,155.006,141.28116,953
04 Feb 20216,270.006,335.005,890.006,080.006,066.4591,225
03 Feb 20216,210.006,210.006,015.006,120.006,106.3653,371
02 Feb 20215,970.006,120.005,970.006,050.006,036.5165,028
01 Feb 20216,160.006,160.005,995.006,020.006,006.5848,104
29 Jan 20215,920.006,042.375,845.006,000.005,986.6275,490
28 Jan 20216,010.006,100.005,825.006,065.006,051.4847,426
27 Jan 20216,055.006,175.005,840.005,995.005,981.6482,269
26 Jan 20216,180.006,295.986,110.006,175.006,161.2368,482
25 Jan 20216,185.006,215.006,050.006,125.006,111.3573,187
22 Jan 20216,330.006,330.006,025.006,070.006,056.4773,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...