Renishaw plc (RSW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4,474.00 | 4,558.00 | 4,450.00 | 4,468.00 | 4,468.00 | 33,861 |
| 20 Jan 2022 | 4,550.00 | 4,646.00 | 4,522.00 | 4,618.00 | 4,618.00 | 58,964 |
| 19 Jan 2022 | 4,570.00 | 4,742.00 | 4,554.00 | 4,620.00 | 4,620.00 | 46,479 |
| 18 Jan 2022 | 4,730.00 | 4,752.00 | 4,606.00 | 4,644.00 | 4,644.00 | 136,113 |
| 17 Jan 2022 | 4,810.00 | 4,810.00 | 4,646.00 | 4,746.00 | 4,746.00 | 43,868 |
| 14 Jan 2022 | 4,586.00 | 4,878.89 | 4,546.00 | 4,654.00 | 4,654.00 | 130,234 |
| 13 Jan 2022 | 4,610.00 | 4,610.00 | 4,468.00 | 4,562.00 | 4,562.00 | 40,153 |
| 12 Jan 2022 | 4,382.00 | 4,548.00 | 4,382.00 | 4,488.00 | 4,488.00 | 41,967 |
| 11 Jan 2022 | 4,410.00 | 4,567.36 | 4,396.00 | 4,526.00 | 4,526.00 | 64,928 |
| 10 Jan 2022 | 4,730.00 | 4,748.04 | 4,502.00 | 4,502.00 | 4,502.00 | 53,858 |
| 07 Jan 2022 | 4,828.00 | 4,828.00 | 4,658.00 | 4,726.00 | 4,726.00 | 41,757 |
| 06 Jan 2022 | 4,740.00 | 4,790.85 | 4,676.00 | 4,732.00 | 4,732.00 | 48,780 |
| 05 Jan 2022 | 4,914.00 | 4,948.00 | 4,834.00 | 4,872.00 | 4,872.00 | 20,558 |
| 04 Jan 2022 | 4,904.00 | 4,992.00 | 4,859.92 | 4,898.00 | 4,898.00 | 234,299 |
| 31 Dec 2021 | 4,770.00 | 4,840.00 | 4,770.00 | 4,780.00 | 4,780.00 | 61,878 |
| 30 Dec 2021 | 4,876.00 | 4,891.84 | 4,700.00 | 4,788.00 | 4,788.00 | 37,808 |
| 29 Dec 2021 | 4,892.00 | 4,906.00 | 4,802.00 | 4,878.00 | 4,878.00 | 37,096 |
| 24 Dec 2021 | 4,858.00 | 4,881.20 | 4,734.80 | 4,756.00 | 4,756.00 | 4,962 |
| 23 Dec 2021 | 4,938.00 | 4,938.00 | 4,796.00 | 4,796.00 | 4,796.00 | 22,611 |
| 22 Dec 2021 | 4,644.00 | 4,858.00 | 4,644.00 | 4,858.00 | 4,858.00 | 31,918 |
| 21 Dec 2021 | 4,668.00 | 4,752.00 | 4,610.00 | 4,718.00 | 4,718.00 | 36,057 |
| 20 Dec 2021 | 4,596.00 | 4,638.00 | 4,562.00 | 4,610.00 | 4,610.00 | 29,695 |
| 17 Dec 2021 | 4,512.00 | 4,730.00 | 4,512.00 | 4,700.00 | 4,700.00 | 195,420 |
| 16 Dec 2021 | 4,624.00 | 4,678.20 | 4,584.00 | 4,612.00 | 4,612.00 | 66,427 |
| 15 Dec 2021 | 4,556.00 | 4,556.00 | 4,488.00 | 4,528.00 | 4,528.00 | 71,410 |
| 14 Dec 2021 | 4,604.00 | 4,628.00 | 4,526.00 | 4,540.00 | 4,540.00 | 95,038 |
| 13 Dec 2021 | 4,398.00 | 4,646.00 | 4,398.00 | 4,566.00 | 4,566.00 | 49,776 |
| 10 Dec 2021 | 4,610.00 | 4,610.00 | 4,506.00 | 4,520.00 | 4,520.00 | 44,649 |
| 09 Dec 2021 | 4,674.00 | 4,729.16 | 4,550.00 | 4,584.00 | 4,584.00 | 54,390 |
| 08 Dec 2021 | 4,702.00 | 4,796.00 | 4,682.00 | 4,688.00 | 4,688.00 | 50,502 |
| 07 Dec 2021 | 4,368.00 | 4,696.00 | 4,368.00 | 4,696.00 | 4,696.00 | 45,825 |
| 06 Dec 2021 | 4,372.00 | 4,538.08 | 4,372.00 | 4,476.00 | 4,476.00 | 46,582 |
| 03 Dec 2021 | 4,650.00 | 4,650.00 | 4,458.00 | 4,474.00 | 4,474.00 | 43,010 |
| 02 Dec 2021 | 4,600.00 | 4,676.00 | 4,580.00 | 4,586.00 | 4,586.00 | 37,961 |
| 01 Dec 2021 | 4,614.00 | 4,752.00 | 4,556.00 | 4,702.00 | 4,702.00 | 47,792 |
| 30 Nov 2021 | 4,516.00 | 4,614.00 | 4,434.00 | 4,540.00 | 4,540.00 | 173,194 |
| 29 Nov 2021 | 4,612.00 | 4,750.00 | 4,510.00 | 4,562.00 | 4,562.00 | 91,067 |
| 26 Nov 2021 | 4,652.00 | 4,654.00 | 4,516.00 | 4,582.00 | 4,582.00 | 56,158 |
| 25 Nov 2021 | 4,858.00 | 4,890.00 | 4,656.00 | 4,754.00 | 4,754.00 | 83,789 |
| 24 Nov 2021 | 4,996.00 | 5,065.00 | 4,916.00 | 4,996.00 | 4,996.00 | 26,539 |
| 23 Nov 2021 | 5,175.00 | 5,190.00 | 4,992.00 | 4,998.00 | 4,998.00 | 30,441 |
| 22 Nov 2021 | 5,150.00 | 5,242.63 | 5,115.00 | 5,230.00 | 5,230.00 | 46,131 |
| 19 Nov 2021 | 5,210.00 | 5,210.00 | 5,115.00 | 5,150.00 | 5,150.00 | 34,940 |
| 18 Nov 2021 | 5,360.00 | 5,360.00 | 5,175.00 | 5,200.00 | 5,200.00 | 30,427 |
| 17 Nov 2021 | 5,115.00 | 5,250.00 | 5,115.00 | 5,235.00 | 5,235.00 | 60,931 |
| 16 Nov 2021 | 5,215.00 | 5,219.80 | 5,085.00 | 5,105.00 | 5,105.00 | 24,437 |
| 15 Nov 2021 | 5,235.00 | 5,235.00 | 5,150.00 | 5,200.00 | 5,200.00 | 36,884 |
| 12 Nov 2021 | 5,190.00 | 5,210.00 | 5,150.00 | 5,205.00 | 5,205.00 | 28,236 |
| 11 Nov 2021 | 5,215.00 | 5,215.00 | 5,120.00 | 5,195.00 | 5,195.00 | 22,175 |
| 10 Nov 2021 | 5,170.00 | 5,210.00 | 5,110.00 | 5,145.00 | 5,145.00 | 218,139 |
| 09 Nov 2021 | 5,065.00 | 5,210.00 | 5,065.00 | 5,165.00 | 5,165.00 | 34,541 |
| 08 Nov 2021 | 5,170.00 | 5,195.00 | 5,130.00 | 5,190.00 | 5,190.00 | 30,296 |
| 05 Nov 2021 | 5,065.00 | 5,198.61 | 5,055.00 | 5,135.00 | 5,135.00 | 37,387 |
| 04 Nov 2021 | 4,982.00 | 5,105.00 | 4,964.91 | 5,065.00 | 5,065.00 | 34,803 |
| 03 Nov 2021 | 4,910.00 | 5,040.00 | 4,910.00 | 4,972.00 | 4,972.00 | 57,249 |
| 02 Nov 2021 | 5,120.00 | 5,120.00 | 4,988.00 | 5,010.00 | 5,010.00 | 41,777 |
| 01 Nov 2021 | 5,020.00 | 5,085.76 | 4,943.35 | 5,050.00 | 5,050.00 | 53,130 |
| 29 Oct 2021 | 4,950.00 | 5,070.00 | 4,936.00 | 5,025.00 | 5,025.00 | 33,129 |
| 28 Oct 2021 | 5,160.00 | 5,160.00 | 4,996.00 | 5,060.00 | 5,060.00 | 52,606 |
| 28 Oct 2021 | 52 Dividend | |||||
| 27 Oct 2021 | 5,280.00 | 5,280.00 | 5,135.00 | 5,175.00 | 5,123.00 | 53,541 |
| 26 Oct 2021 | 5,180.00 | 5,281.67 | 5,045.00 | 5,220.00 | 5,167.55 | 65,052 |
| 25 Oct 2021 | 5,015.00 | 5,090.00 | 4,895.04 | 4,952.00 | 4,902.24 | 73,020 |
| 22 Oct 2021 | 5,150.00 | 5,189.60 | 4,991.70 | 5,000.00 | 4,949.76 | 133,715 |
| 21 Oct 2021 | 4,774.00 | 5,325.00 | 4,656.00 | 5,155.00 | 5,103.20 | 120,726 |
| 20 Oct 2021 | 4,604.00 | 4,704.00 | 4,604.00 | 4,640.00 | 4,593.38 | 47,246 |
| 19 Oct 2021 | 4,626.00 | 4,666.00 | 4,598.00 | 4,646.00 | 4,599.32 | 155,112 |
| 18 Oct 2021 | 4,598.00 | 4,620.00 | 4,540.00 | 4,590.00 | 4,543.88 | 44,348 |
| 15 Oct 2021 | 4,698.00 | 4,698.00 | 4,572.00 | 4,612.00 | 4,565.66 | 63,226 |
| 14 Oct 2021 | 4,564.00 | 4,642.00 | 4,514.00 | 4,606.00 | 4,559.72 | 40,329 |
| 13 Oct 2021 | 4,500.00 | 4,548.00 | 4,410.00 | 4,530.00 | 4,484.48 | 36,690 |
| 12 Oct 2021 | 4,390.00 | 4,498.00 | 4,381.88 | 4,448.00 | 4,403.31 | 41,342 |
| 11 Oct 2021 | 4,386.00 | 4,472.00 | 4,316.00 | 4,472.00 | 4,427.06 | 48,061 |
| 08 Oct 2021 | 4,546.00 | 4,546.00 | 4,378.00 | 4,378.00 | 4,334.01 | 74,738 |
| 07 Oct 2021 | 4,446.00 | 4,490.00 | 4,333.18 | 4,490.00 | 4,444.88 | 74,205 |
| 06 Oct 2021 | 4,466.00 | 4,510.00 | 4,324.00 | 4,368.00 | 4,324.11 | 36,091 |
| 05 Oct 2021 | 4,484.00 | 4,508.00 | 4,406.00 | 4,502.00 | 4,456.76 | 67,523 |
| 04 Oct 2021 | 4,622.00 | 4,650.00 | 4,424.00 | 4,442.00 | 4,397.37 | 78,949 |
| 01 Oct 2021 | 4,692.00 | 4,746.00 | 4,612.00 | 4,642.00 | 4,595.36 | 59,401 |
| 30 Sept 2021 | 4,908.00 | 4,908.00 | 4,708.00 | 4,748.00 | 4,700.29 | 69,556 |
| 29 Sept 2021 | 4,904.00 | 4,942.00 | 4,794.00 | 4,820.00 | 4,771.57 | 48,764 |
| 28 Sept 2021 | 4,920.00 | 4,974.00 | 4,760.00 | 4,852.00 | 4,803.25 | 89,401 |
| 27 Sept 2021 | 5,335.00 | 5,375.00 | 4,972.00 | 4,972.00 | 4,922.04 | 80,571 |
| 24 Sept 2021 | 5,415.00 | 5,460.00 | 5,285.00 | 5,285.00 | 5,231.89 | 22,873 |
| 23 Sept 2021 | 5,525.00 | 5,525.00 | 5,395.00 | 5,430.00 | 5,375.44 | 38,249 |
| 22 Sept 2021 | 5,355.00 | 5,510.00 | 5,355.00 | 5,480.00 | 5,424.94 | 161,722 |
| 21 Sept 2021 | 5,360.00 | 5,450.00 | 5,305.00 | 5,440.00 | 5,385.34 | 49,687 |
| 20 Sept 2021 | 5,375.00 | 5,415.00 | 5,245.00 | 5,315.00 | 5,261.59 | 83,986 |
| 17 Sept 2021 | 5,520.00 | 5,550.00 | 5,410.00 | 5,435.00 | 5,380.39 | 144,444 |
| 16 Sept 2021 | 5,390.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,444.73 | 89,634 |
| 15 Sept 2021 | 5,410.00 | 5,520.00 | 5,375.00 | 5,395.00 | 5,340.79 | 62,530 |
| 14 Sept 2021 | 5,425.00 | 5,525.00 | 5,375.00 | 5,395.00 | 5,340.79 | 28,881 |
| 13 Sept 2021 | 5,465.00 | 5,560.00 | 5,410.00 | 5,415.00 | 5,360.59 | 64,140 |
| 10 Sept 2021 | 5,375.00 | 5,480.00 | 5,355.00 | 5,480.00 | 5,424.94 | 45,777 |
| 09 Sept 2021 | 5,285.00 | 5,405.00 | 5,242.88 | 5,365.00 | 5,311.09 | 41,958 |
| 08 Sept 2021 | 5,370.00 | 5,445.10 | 5,320.00 | 5,335.00 | 5,281.39 | 37,303 |
| 07 Sept 2021 | 5,420.00 | 5,485.00 | 5,385.00 | 5,420.00 | 5,365.54 | 33,869 |
| 06 Sept 2021 | 5,515.00 | 5,555.00 | 5,353.79 | 5,410.00 | 5,355.64 | 19,662 |
| 03 Sept 2021 | 5,535.00 | 5,600.00 | 5,460.00 | 5,475.00 | 5,419.99 | 60,361 |
| 02 Sept 2021 | 5,595.00 | 5,595.00 | 5,445.00 | 5,565.00 | 5,509.08 | 63,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
