RSW.L - Renishaw plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 20193,912.003,912.003,822.003,834.003,834.004,247
22 May 20193,918.003,990.003,906.003,926.003,926.00106,876
21 May 20193,960.003,974.003,922.003,946.003,946.0072,399
20 May 20193,988.004,044.003,940.003,940.003,940.00155,341
17 May 20193,950.004,032.003,932.004,032.004,032.0064,761
16 May 20193,966.004,004.003,886.003,982.003,982.00164,138
15 May 20193,870.003,944.003,822.003,942.003,942.00132,340
14 May 20193,510.003,940.003,510.003,868.003,868.00355,648
13 May 20194,254.004,254.004,126.004,134.004,134.0053,597
10 May 20194,288.004,348.004,264.004,280.004,280.0056,423
09 May 20194,374.004,374.004,218.004,224.004,224.0096,156
08 May 20194,266.004,378.004,264.004,362.004,362.0066,408
07 May 20194,436.004,436.004,300.004,314.004,314.0074,819
03 May 20194,366.004,452.004,366.004,436.004,436.0044,506
02 May 20194,456.004,476.004,364.004,364.004,364.0084,927
01 May 20194,520.004,568.004,496.004,520.004,520.0088,755
30 Apr 20194,530.004,602.004,488.004,512.004,512.00115,703
29 Apr 20194,528.004,572.004,492.004,572.004,572.0044,904
26 Apr 20194,516.004,554.004,482.004,532.004,532.0083,480
25 Apr 20194,580.004,584.004,472.004,502.004,502.0070,654
24 Apr 20194,608.004,610.004,538.004,600.004,600.0099,162
23 Apr 20194,598.004,664.004,594.004,594.004,594.0089,716
18 Apr 20194,592.004,636.004,536.004,618.004,618.0071,431
17 Apr 20194,624.004,694.004,612.004,638.004,638.0068,800
16 Apr 20194,480.004,612.004,422.004,592.004,592.0099,111
15 Apr 20194,384.004,474.004,378.004,474.004,474.0083,180
12 Apr 20194,326.004,422.004,250.004,422.004,422.00155,213
11 Apr 20194,296.004,324.004,220.004,318.004,318.00104,077
10 Apr 20194,156.004,280.004,156.004,240.004,240.0085,325
09 Apr 20194,170.004,218.004,142.004,154.004,154.0051,236
08 Apr 20194,156.004,234.004,156.004,196.004,196.0083,276
05 Apr 20194,132.004,242.004,132.004,172.004,172.00114,584
04 Apr 20194,146.004,218.004,128.004,164.004,164.00165,513
03 Apr 20194,014.004,184.003,998.004,184.004,184.00190,149
02 Apr 20193,886.004,022.003,826.004,018.004,018.00132,670
01 Apr 20193,742.003,876.003,716.003,876.003,876.00129,229
29 Mar 20193,720.003,780.003,702.003,706.003,706.00111,178
28 Mar 20193,700.003,790.003,680.003,718.003,718.00176,912
27 Mar 20193,798.003,798.003,688.003,710.003,710.00230,679
26 Mar 20193,700.003,820.003,676.003,788.003,788.00104,046
25 Mar 20193,784.003,828.003,708.003,710.003,710.00137,189
22 Mar 20193,704.003,862.003,704.003,782.003,782.00247,879
21 Mar 20193,700.003,820.003,558.003,730.003,730.00398,992
20 Mar 20194,202.004,208.004,170.004,200.004,200.00228,404
19 Mar 20194,134.004,242.004,134.004,186.004,186.0037,689
18 Mar 20194,192.004,234.004,128.004,148.004,148.0027,667
15 Mar 20194,180.004,218.004,106.004,194.004,194.00187,286
14 Mar 20194,144.004,180.004,076.004,108.004,108.00109,593
13 Mar 20194,122.004,176.004,088.004,170.004,170.0050,702
12 Mar 20194,132.004,158.004,078.004,122.004,122.0049,146
11 Mar 20194,120.004,138.004,010.004,082.004,082.00173,007
08 Mar 20194,106.004,130.004,036.004,106.004,106.0052,938
07 Mar 20194,248.004,248.004,152.004,152.004,152.0063,475
07 Mar 201914 Dividend
06 Mar 20194,318.004,370.004,282.004,282.004,268.0083,660
05 Mar 20194,336.004,372.004,316.004,360.004,345.7559,540
04 Mar 20194,334.004,356.004,288.004,344.004,329.8088,071
01 Mar 20194,290.004,338.004,282.004,310.004,295.9138,199
28 Feb 20194,276.004,276.004,216.004,240.004,226.1474,318
27 Feb 20194,342.004,350.004,246.004,272.004,258.0345,216
26 Feb 20194,298.004,462.004,298.004,328.004,313.85199,296
25 Feb 20194,308.004,308.004,236.004,300.004,285.9450,902
22 Feb 20194,368.004,368.004,250.004,284.004,269.9978,528
21 Feb 20194,442.004,442.004,310.004,310.004,295.9143,719
20 Feb 20194,306.004,412.004,294.004,402.004,387.6173,556
19 Feb 20194,424.004,424.004,308.004,308.004,293.9260,918
18 Feb 20194,350.004,406.004,350.004,388.004,373.6549,904
15 Feb 20194,400.004,452.004,336.004,374.004,359.70180,207
14 Feb 20194,476.004,554.004,414.004,452.004,437.4472,501
13 Feb 20194,484.004,626.004,462.004,470.004,455.3999,643
12 Feb 20194,440.004,500.004,418.004,500.004,485.2978,753
11 Feb 20194,404.004,416.004,316.004,412.004,397.5883,559
08 Feb 20194,336.004,398.004,264.004,386.004,371.66214,629
07 Feb 20194,398.004,462.004,308.004,320.004,305.8859,460
06 Feb 20194,324.004,480.004,324.004,438.004,423.49105,818
05 Feb 20194,302.004,392.004,302.004,382.004,367.6781,435
04 Feb 20194,474.004,492.004,280.004,352.004,337.7799,053
01 Feb 20194,700.004,724.004,414.004,456.004,441.43207,949
31 Jan 20194,222.004,696.004,152.004,670.004,654.73323,307
30 Jan 20194,326.004,438.004,324.004,364.004,349.7380,979
29 Jan 20194,296.004,296.004,220.004,288.004,273.9875,689
28 Jan 20194,280.004,370.004,246.004,266.004,252.05118,579
25 Jan 20194,106.004,284.004,106.004,258.004,244.08103,591
24 Jan 20194,102.004,102.004,042.004,094.004,080.61127,125
23 Jan 20194,120.004,196.004,062.004,064.004,050.7195,387
22 Jan 20194,132.004,200.004,132.004,196.004,182.2862,079
21 Jan 20194,182.004,216.004,078.004,188.004,174.3158,845
18 Jan 20194,186.004,264.004,162.004,252.004,238.1067,077
17 Jan 20194,146.004,192.004,110.004,128.004,114.5043,862
16 Jan 20194,176.004,242.004,140.004,198.004,184.2778,639
15 Jan 20194,164.004,248.004,144.004,202.004,188.26101,202
14 Jan 20194,092.004,184.004,072.004,150.004,136.43105,121
11 Jan 20194,160.004,188.004,034.004,078.004,064.67116,537
10 Jan 20194,136.004,226.004,112.004,150.004,136.4399,145
09 Jan 20194,066.004,148.004,050.004,142.004,128.46159,945
08 Jan 20194,120.004,144.004,020.004,088.004,074.63258,389
07 Jan 20194,098.004,160.004,076.004,100.004,086.5983,766
04 Jan 20193,872.004,070.003,864.004,070.004,056.69183,156
03 Jan 20194,126.004,126.003,858.003,890.003,877.28122,529
02 Jan 20194,146.004,210.004,084.004,206.004,192.2564,886
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes