UK Markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,858.00+48.00 (+1.26%)
At close: 06:28PM GMT
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20233,882.003,922.003,828.003,858.003,858.0035,365
25 Jan 20233,882.003,942.003,774.003,810.003,810.0033,421
24 Jan 20233,824.003,918.003,820.843,848.003,848.0025,189
23 Jan 20233,892.003,900.003,790.003,842.003,842.0066,989
20 Jan 20233,886.003,904.003,822.003,866.003,866.0026,368
19 Jan 20233,960.003,960.003,806.003,848.003,848.0039,178
18 Jan 20233,890.003,948.003,784.003,872.003,872.0021,761
17 Jan 20233,922.003,939.203,838.003,872.003,872.0039,034
16 Jan 20233,848.003,998.003,846.003,928.003,928.0098,748
13 Jan 20233,920.003,954.003,868.003,922.003,922.0022,851
12 Jan 20233,848.003,930.003,812.003,896.003,896.0036,612
11 Jan 20233,970.003,980.003,830.003,846.003,846.0041,103
10 Jan 20233,882.003,942.003,798.003,852.003,852.0035,580
09 Jan 20233,840.003,904.003,724.003,880.003,880.0032,683
06 Jan 20233,764.003,828.003,738.003,828.003,828.0037,906
05 Jan 20233,732.003,800.003,694.473,750.003,750.0016,578
04 Jan 20233,732.003,732.003,624.003,722.003,722.0058,225
03 Jan 20233,632.003,710.003,562.003,650.003,650.0050,779
30 Dec 20223,694.003,702.003,650.003,668.003,668.007,043
29 Dec 20223,618.003,712.003,618.003,692.003,692.0046,720
28 Dec 20223,652.003,718.003,624.003,702.003,702.0016,098
23 Dec 20223,680.003,687.183,626.003,628.003,628.0017,899
22 Dec 20223,734.003,764.003,662.003,662.003,662.0027,958
21 Dec 20223,628.003,742.003,628.003,730.003,730.0026,886
20 Dec 20223,720.003,720.003,586.003,600.003,600.0019,343
19 Dec 20223,670.003,672.003,608.003,642.003,642.0037,183
16 Dec 20223,636.003,744.003,636.003,642.003,642.00188,649
15 Dec 20223,766.003,896.003,706.003,740.003,740.0019,467
14 Dec 20223,782.003,822.003,692.003,796.003,796.0029,917
13 Dec 20223,744.003,844.003,672.003,786.003,786.0072,736
12 Dec 20223,740.003,786.003,692.003,728.003,728.0048,576
09 Dec 20223,644.003,798.003,644.003,782.003,782.0024,311
08 Dec 20223,766.003,768.003,696.003,734.003,734.0019,150
07 Dec 20223,704.003,778.003,704.003,756.003,756.00153,149
06 Dec 20223,818.003,863.003,778.003,780.003,780.0028,896
05 Dec 20223,912.003,912.003,824.003,836.003,836.0026,970
02 Dec 20223,838.003,884.003,726.003,850.003,850.0051,275
01 Dec 20223,628.003,816.003,628.003,758.003,758.00219,688
30 Nov 20223,728.003,728.003,660.003,692.003,692.0074,813
29 Nov 20223,898.003,926.003,576.003,658.003,658.0075,030
28 Nov 20224,110.004,110.003,972.003,994.003,994.0021,809
25 Nov 20224,144.004,144.004,010.004,044.004,044.0075,879
24 Nov 20224,160.004,160.004,042.004,052.004,052.0014,060
23 Nov 20223,968.004,062.003,942.004,054.004,054.0029,757
22 Nov 20223,940.004,012.003,906.004,012.004,012.0040,488
21 Nov 20224,022.004,022.003,890.003,964.003,964.0026,243
18 Nov 20223,922.003,966.003,892.003,934.003,934.0032,515
17 Nov 20223,922.003,958.003,866.003,902.003,902.0034,962
16 Nov 20224,038.004,072.003,908.003,916.003,916.00138,253
15 Nov 20223,866.004,054.003,866.004,052.004,052.00112,247
14 Nov 20223,988.004,018.003,926.003,982.003,982.0036,452
11 Nov 20224,008.004,052.003,914.003,980.003,980.00159,741
10 Nov 20223,638.003,918.003,620.003,912.003,912.0050,216
09 Nov 20223,708.003,726.003,646.443,690.003,690.0021,062
08 Nov 20223,632.003,734.003,604.003,716.003,716.0028,975
07 Nov 20223,552.003,660.003,526.003,616.003,616.0036,910
04 Nov 20223,378.003,570.003,378.003,548.003,548.0043,164
03 Nov 20223,488.003,496.003,426.003,476.003,476.0035,976
02 Nov 20223,662.003,662.003,518.003,584.003,584.0050,729
01 Nov 20223,582.003,628.003,552.003,584.003,584.0043,921
31 Oct 20223,612.003,635.163,496.003,502.003,502.0034,655
28 Oct 20223,670.003,674.003,512.003,606.003,606.0048,270
27 Oct 20223,690.003,710.003,526.003,590.003,590.0042,926
26 Oct 20223,732.003,733.843,614.003,714.003,714.0035,079
25 Oct 20223,540.003,662.003,493.053,626.003,626.0036,625
24 Oct 20223,458.003,550.003,438.003,504.003,504.0046,649
21 Oct 20223,394.003,474.083,382.003,448.003,448.0043,433
20 Oct 20223,486.003,504.003,414.003,462.003,462.0048,496
19 Oct 20223,598.003,598.003,470.003,500.003,500.0042,184
18 Oct 20223,566.003,636.003,558.003,576.003,576.0033,420
17 Oct 20223,432.003,549.603,360.003,532.003,532.0048,314
14 Oct 20223,438.003,500.003,402.003,402.003,402.0062,794
13 Oct 20223,428.003,428.003,238.003,372.003,372.0061,569
12 Oct 20223,374.003,464.003,336.003,342.003,342.0039,147
11 Oct 20223,400.003,480.003,400.003,438.003,438.0038,696
10 Oct 20223,470.003,536.003,466.003,478.003,478.0035,020
07 Oct 20223,666.003,680.203,534.003,540.003,540.0032,887
06 Oct 20223,640.003,682.003,576.003,682.003,682.0049,217
05 Oct 20223,750.003,750.003,640.003,672.003,672.0032,731
04 Oct 20223,538.003,720.003,538.003,712.003,712.0047,016
03 Oct 20223,484.003,564.003,447.403,554.003,554.0049,679
30 Sept 20223,522.003,522.003,428.003,516.003,516.0064,702
29 Sept 20223,498.003,525.443,372.003,418.003,418.0080,449
28 Sept 20223,552.003,578.003,450.003,538.003,538.0079,095
27 Sept 20223,506.003,610.003,482.003,562.003,562.00160,889
26 Sept 20223,548.003,568.003,486.003,510.003,510.0059,759
23 Sept 20223,640.003,640.003,458.003,526.003,526.0081,984
22 Sept 20223,576.003,617.153,536.003,540.003,540.0076,092
21 Sept 20223,534.003,648.003,519.603,630.003,630.0096,380
20 Sept 20223,454.003,571.333,454.003,520.003,520.0064,078
16 Sept 20223,446.003,550.003,396.003,546.003,546.00216,401
15 Sept 20223,448.003,502.003,370.003,484.003,484.00126,326
14 Sept 20223,578.003,620.003,508.003,520.003,520.0052,580
13 Sept 20223,630.003,670.223,596.003,602.003,602.0076,044
12 Sept 20223,576.003,614.003,566.003,594.003,594.00159,041
09 Sept 20223,440.003,550.003,440.003,548.003,548.00251,869
08 Sept 20223,424.003,512.003,393.733,444.003,444.00105,589
07 Sept 20223,474.003,530.003,436.003,466.003,466.0058,673
06 Sept 20223,466.003,560.003,466.003,500.003,500.0064,533
05 Sept 20223,556.003,606.003,486.003,500.003,500.0033,014
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...