RSW.L - Renishaw plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20203,926.004,024.003,846.004,004.004,004.0065,711
21 May 20204,006.004,034.003,936.003,936.003,936.0064,314
20 May 20203,834.004,008.003,834.003,980.003,980.0060,024
19 May 20203,990.003,990.003,902.403,954.003,954.0059,661
18 May 20203,756.003,890.003,734.803,874.003,874.0054,649
15 May 20203,700.003,750.003,625.263,728.003,728.0079,871
14 May 20203,764.003,812.553,628.003,662.003,662.0085,644
13 May 20203,784.003,898.463,784.003,820.003,820.00185,583
12 May 20203,850.003,892.003,750.433,870.003,870.00130,913
11 May 20203,730.003,842.003,654.003,776.003,776.0085,021
07 May 20203,664.003,718.003,582.003,712.003,712.0066,187
06 May 20203,462.003,594.003,418.003,572.003,572.00115,486
05 May 20203,470.003,486.003,360.113,378.003,378.0065,474
04 May 20203,378.003,460.003,350.003,380.003,380.0047,509
01 May 20203,508.003,548.003,430.003,452.003,452.0030,114
30 Apr 20203,598.003,656.003,454.003,524.003,524.00110,789
29 Apr 20203,362.003,568.003,338.003,558.003,558.0069,580
28 Apr 20203,334.003,408.002,375.383,340.003,340.0040,771
27 Apr 20203,234.003,344.003,210.003,276.003,276.0045,835
24 Apr 20203,264.003,324.003,160.003,182.003,182.00261,509
23 Apr 20203,296.003,396.003,210.003,346.003,346.0078,008
22 Apr 20203,068.003,228.003,068.003,212.003,212.0049,611
21 Apr 20203,342.003,342.003,122.003,138.003,138.0062,389
20 Apr 20203,354.003,354.003,208.003,246.003,246.0066,056
17 Apr 20203,212.003,310.003,178.003,266.003,266.00115,618
16 Apr 20203,032.003,172.003,032.003,120.003,120.0053,701
15 Apr 20203,172.003,184.103,018.003,044.003,044.0055,218
14 Apr 20203,070.003,208.003,008.003,184.003,184.0076,946
09 Apr 20203,222.003,300.053,044.003,052.003,052.0074,725
08 Apr 20203,182.003,230.003,058.003,086.003,086.0086,501
07 Apr 20202,958.003,202.002,958.003,198.003,198.0086,217
06 Apr 20202,852.002,972.002,830.002,914.002,914.0060,904
03 Apr 20202,914.002,956.802,760.002,764.002,764.0066,025
02 Apr 20203,064.003,116.002,980.002,990.002,990.0077,433
01 Apr 20203,094.003,094.002,932.003,004.003,004.00123,078
31 Mar 20203,048.003,256.002,834.803,164.003,164.00135,377
30 Mar 20203,042.003,150.002,834.002,970.002,970.00105,849
27 Mar 20203,172.003,172.003,008.203,126.003,126.00117,845
26 Mar 20202,862.003,182.002,836.003,182.003,182.00116,782
25 Mar 20202,772.002,978.002,752.002,978.002,978.00155,874
24 Mar 20202,608.002,742.002,462.612,742.002,742.00207,330
23 Mar 20202,392.002,552.002,234.512,548.002,548.00333,140
20 Mar 20202,436.002,517.752,270.002,428.002,428.00283,477
19 Mar 20202,570.002,582.002,240.002,276.002,276.00284,503
18 Mar 20202,900.002,923.702,560.002,592.002,592.00327,936
17 Mar 20203,096.003,102.002,876.002,950.002,950.00333,888
16 Mar 20202,970.003,066.002,688.003,054.003,054.00262,199
13 Mar 20202,974.003,110.002,914.003,052.003,052.00279,166
12 Mar 20203,132.003,132.002,812.002,922.002,922.00132,985
11 Mar 20203,168.003,226.003,106.003,110.003,110.00121,983
10 Mar 20203,124.003,272.003,072.003,140.003,140.00143,970
09 Mar 20203,206.003,206.002,890.003,054.003,054.00116,586
06 Mar 20203,328.003,336.003,128.003,202.003,202.00129,864
05 Mar 20203,488.003,488.003,316.003,344.003,344.00137,990
05 Mar 202014 Dividend
04 Mar 20203,400.003,492.003,311.183,416.003,402.00120,741
03 Mar 20203,444.003,510.003,408.003,408.003,394.03175,830
02 Mar 20203,526.003,596.803,332.003,400.003,386.07111,272
28 Feb 20203,446.003,494.003,316.253,494.003,479.68184,857
27 Feb 20203,568.003,568.003,440.003,530.003,515.53130,381
26 Feb 20203,634.003,636.003,482.003,606.003,591.22113,086
25 Feb 20203,608.003,754.003,574.003,594.003,579.27166,988
24 Feb 20203,818.003,834.003,670.003,700.003,684.84132,589
21 Feb 20203,944.003,944.003,860.003,910.003,893.9888,891
20 Feb 20204,052.004,090.003,934.003,946.003,929.83119,711
19 Feb 20204,088.004,093.044,000.004,074.004,057.3079,071
18 Feb 20204,106.004,150.004,062.004,066.004,049.3488,862
17 Feb 20204,174.004,174.004,088.004,142.004,125.0256,475
14 Feb 20204,092.004,158.004,092.004,142.004,125.0269,600
13 Feb 20204,228.004,228.004,100.004,128.004,111.0885,359
12 Feb 20204,150.004,174.003,966.404,140.004,123.0367,641
11 Feb 20204,070.004,110.004,048.004,106.004,089.1792,911
10 Feb 20203,986.004,030.003,974.004,028.004,011.4963,363
07 Feb 20203,980.004,044.003,962.004,006.003,989.5852,896
06 Feb 20204,100.004,100.003,990.004,042.004,025.4394,893
05 Feb 20203,952.004,132.003,934.004,046.004,029.42128,234
04 Feb 20203,824.003,984.003,824.003,982.003,965.68102,898
03 Feb 20203,996.004,016.003,882.003,920.003,903.93171,214
31 Jan 20203,980.004,056.003,970.503,976.003,959.70160,776
30 Jan 20204,020.004,232.003,986.004,088.004,071.25331,348
29 Jan 20204,184.004,188.004,098.004,160.004,142.95109,311
28 Jan 20204,096.004,160.004,010.004,144.004,127.02148,713
27 Jan 20204,080.004,080.003,970.004,076.004,059.30197,657
24 Jan 20203,838.004,078.003,788.964,078.004,061.29291,696
23 Jan 20203,634.003,768.003,604.003,750.003,734.63999,462
22 Jan 20203,634.003,634.003,514.003,538.003,523.5062,863
21 Jan 20203,672.003,672.003,584.003,600.003,585.25269,195
20 Jan 20203,636.003,716.003,636.003,676.003,660.9345,910
17 Jan 20203,700.003,724.003,678.003,690.003,674.88121,337
16 Jan 20203,666.003,708.003,640.003,684.003,668.9067,011
15 Jan 20203,746.003,777.953,668.003,684.003,668.90272,819
14 Jan 20203,610.003,718.003,608.003,700.003,684.84159,482
13 Jan 20203,802.003,802.003,682.743,700.003,684.84185,447
10 Jan 20203,824.003,824.003,674.003,718.003,702.76101,357
09 Jan 20203,800.003,834.003,728.003,730.003,714.7191,905
08 Jan 20203,802.003,802.003,712.003,760.003,744.5954,292
07 Jan 20203,956.003,956.003,800.003,800.003,784.4388,513
06 Jan 20203,850.003,878.403,812.003,866.003,850.1696,401
03 Jan 20203,914.003,922.003,874.003,902.003,886.0138,455
02 Jan 20203,770.003,916.003,770.003,910.003,893.98153,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more