Renishaw plc (RSW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,440.00+125.00 (+2.35%)
At close: 4:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2021 | 5,360.00 | 5,450.00 | 5,305.00 | 5,440.00 | 5,440.00 | 13,208 |
| 20 Sept 2021 | 5,375.00 | 5,415.00 | 5,245.00 | 5,315.00 | 5,315.00 | 83,986 |
| 17 Sept 2021 | 5,520.00 | 5,550.00 | 5,410.00 | 5,435.00 | 5,435.00 | 144,444 |
| 16 Sept 2021 | 5,390.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 89,634 |
| 15 Sept 2021 | 5,410.00 | 5,520.00 | 5,375.00 | 5,395.00 | 5,395.00 | 62,530 |
| 14 Sept 2021 | 5,425.00 | 5,525.00 | 5,375.00 | 5,395.00 | 5,395.00 | 28,881 |
| 13 Sept 2021 | 5,465.00 | 5,560.00 | 5,410.00 | 5,415.00 | 5,415.00 | 64,140 |
| 10 Sept 2021 | 5,375.00 | 5,480.00 | 5,355.00 | 5,480.00 | 5,480.00 | 45,777 |
| 09 Sept 2021 | 5,285.00 | 5,405.00 | 5,242.88 | 5,365.00 | 5,365.00 | 41,958 |
| 08 Sept 2021 | 5,370.00 | 5,445.10 | 5,320.00 | 5,335.00 | 5,335.00 | 37,303 |
| 07 Sept 2021 | 5,420.00 | 5,485.00 | 5,385.00 | 5,420.00 | 5,420.00 | 33,869 |
| 06 Sept 2021 | 5,515.00 | 5,555.00 | 5,353.79 | 5,410.00 | 5,410.00 | 19,662 |
| 03 Sept 2021 | 5,535.00 | 5,600.00 | 5,460.00 | 5,475.00 | 5,475.00 | 60,361 |
| 02 Sept 2021 | 5,595.00 | 5,595.00 | 5,445.00 | 5,565.00 | 5,565.00 | 63,299 |
| 01 Sept 2021 | 5,400.00 | 5,495.00 | 5,305.00 | 5,465.00 | 5,465.00 | 84,325 |
| 31 Aug 2021 | 5,295.00 | 5,425.00 | 5,280.00 | 5,400.00 | 5,400.00 | 75,559 |
| 27 Aug 2021 | 5,240.00 | 5,310.00 | 5,160.00 | 5,295.00 | 5,295.00 | 36,858 |
| 26 Aug 2021 | 5,140.00 | 5,210.00 | 5,130.00 | 5,185.00 | 5,185.00 | 34,881 |
| 25 Aug 2021 | 5,240.00 | 5,290.00 | 5,175.00 | 5,180.00 | 5,180.00 | 19,705 |
| 24 Aug 2021 | 5,105.00 | 5,260.00 | 5,040.00 | 5,255.00 | 5,255.00 | 48,328 |
| 23 Aug 2021 | 5,210.00 | 5,240.00 | 5,155.00 | 5,155.00 | 5,155.00 | 30,306 |
| 20 Aug 2021 | 5,220.00 | 5,265.00 | 5,130.00 | 5,165.00 | 5,165.00 | 33,208 |
| 19 Aug 2021 | 5,085.00 | 5,235.00 | 5,025.00 | 5,235.00 | 5,235.00 | 72,753 |
| 18 Aug 2021 | 5,390.00 | 5,390.00 | 5,105.00 | 5,105.00 | 5,105.00 | 44,792 |
| 17 Aug 2021 | 5,210.00 | 5,290.00 | 5,185.00 | 5,250.00 | 5,250.00 | 52,577 |
| 16 Aug 2021 | 5,240.00 | 5,265.00 | 5,195.00 | 5,225.00 | 5,225.00 | 42,363 |
| 13 Aug 2021 | 5,220.00 | 5,300.00 | 5,220.00 | 5,265.00 | 5,265.00 | 81,383 |
| 12 Aug 2021 | 5,010.00 | 5,235.00 | 5,010.00 | 5,230.00 | 5,230.00 | 160,302 |
| 11 Aug 2021 | 5,130.00 | 5,185.00 | 5,095.00 | 5,130.00 | 5,130.00 | 38,765 |
| 10 Aug 2021 | 5,170.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | 29,294 |
| 09 Aug 2021 | 5,160.00 | 5,180.00 | 5,110.00 | 5,145.00 | 5,145.00 | 35,418 |
| 06 Aug 2021 | 5,285.00 | 5,315.00 | 5,170.00 | 5,170.00 | 5,170.00 | 33,762 |
| 05 Aug 2021 | 5,230.00 | 5,345.00 | 5,219.60 | 5,300.00 | 5,300.00 | 58,026 |
| 04 Aug 2021 | 5,300.00 | 5,300.00 | 5,180.00 | 5,275.00 | 5,275.00 | 73,659 |
| 03 Aug 2021 | 5,265.00 | 5,265.00 | 5,115.00 | 5,230.00 | 5,230.00 | 47,728 |
| 02 Aug 2021 | 5,145.00 | 5,175.00 | 5,085.00 | 5,175.00 | 5,175.00 | 68,062 |
| 30 Jul 2021 | 5,085.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 101,515 |
| 29 Jul 2021 | 5,160.00 | 5,170.00 | 5,070.00 | 5,075.00 | 5,075.00 | 110,685 |
| 28 Jul 2021 | 5,150.00 | 5,200.00 | 5,040.00 | 5,115.00 | 5,115.00 | 424,609 |
| 27 Jul 2021 | 4,992.00 | 5,040.00 | 4,862.00 | 4,946.00 | 4,946.00 | 95,676 |
| 26 Jul 2021 | 4,996.00 | 4,996.00 | 4,886.15 | 4,952.00 | 4,952.00 | 41,579 |
| 23 Jul 2021 | 5,160.00 | 5,160.00 | 4,958.00 | 4,960.00 | 4,960.00 | 47,160 |
| 22 Jul 2021 | 4,970.00 | 5,060.00 | 4,956.00 | 5,025.00 | 5,025.00 | 37,823 |
| 21 Jul 2021 | 4,904.00 | 4,972.00 | 4,814.00 | 4,950.00 | 4,950.00 | 124,096 |
| 20 Jul 2021 | 4,700.00 | 4,849.27 | 4,700.00 | 4,796.00 | 4,796.00 | 71,178 |
| 19 Jul 2021 | 4,892.00 | 4,892.00 | 4,757.84 | 4,774.00 | 4,774.00 | 73,848 |
| 16 Jul 2021 | 4,916.00 | 4,992.00 | 4,868.00 | 4,906.00 | 4,906.00 | 58,355 |
| 15 Jul 2021 | 4,912.00 | 4,994.00 | 4,900.00 | 4,914.00 | 4,914.00 | 58,821 |
| 14 Jul 2021 | 5,095.00 | 5,095.00 | 4,990.00 | 4,996.00 | 4,996.00 | 37,224 |
| 13 Jul 2021 | 50.65 | 51.30 | 50.35 | 50.95 | 50.95 | 62,232 |
| 12 Jul 2021 | 5,005.00 | 5,090.00 | 4,958.00 | 5,045.00 | 5,045.00 | 67,520 |
| 09 Jul 2021 | 5,125.00 | 5,125.00 | 4,996.00 | 5,005.00 | 5,005.00 | 92,432 |
| 08 Jul 2021 | 5,175.00 | 5,255.00 | 4,934.00 | 5,025.00 | 5,025.00 | 91,279 |
| 07 Jul 2021 | 5,080.00 | 5,170.00 | 4,980.00 | 5,035.00 | 5,035.00 | 109,326 |
| 06 Jul 2021 | 5,180.00 | 5,180.00 | 4,990.00 | 5,075.00 | 5,075.00 | 54,996 |
| 05 Jul 2021 | 5,185.00 | 5,185.00 | 5,030.00 | 5,060.00 | 5,060.00 | 27,826 |
| 02 Jul 2021 | 4,956.00 | 5,080.00 | 4,930.84 | 5,070.00 | 5,070.00 | 76,104 |
| 01 Jul 2021 | 5,025.00 | 5,060.00 | 4,930.00 | 4,942.00 | 4,942.00 | 88,088 |
| 30 Jun 2021 | 5,220.00 | 5,220.00 | 4,906.00 | 4,926.00 | 4,926.00 | 552,011 |
| 29 Jun 2021 | 4,888.00 | 5,150.00 | 4,888.00 | 5,095.00 | 5,095.00 | 95,486 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 5,130.00 | 5,330.00 | 5,130.00 | 5,315.00 | 5,315.00 | 72,140 |
| 18 Jun 2021 | 5,430.00 | 5,450.00 | 5,225.00 | 5,225.00 | 5,225.00 | 892,349 |
| 17 Jun 2021 | 5,515.00 | 5,550.00 | 5,320.00 | 5,330.00 | 5,330.00 | 88,206 |
| 16 Jun 2021 | 5,380.00 | 5,570.00 | 5,350.00 | 5,550.00 | 5,550.00 | 81,249 |
| 15 Jun 2021 | 5,525.00 | 5,525.00 | 5,380.00 | 5,380.00 | 5,380.00 | 53,852 |
| 14 Jun 2021 | 5,440.00 | 5,490.00 | 5,345.00 | 5,375.00 | 5,375.00 | 57,294 |
| 11 Jun 2021 | 5,395.00 | 5,435.00 | 5,355.00 | 5,380.00 | 5,380.00 | 71,270 |
| 10 Jun 2021 | 5,420.00 | 5,455.00 | 5,320.00 | 5,365.00 | 5,365.00 | 57,014 |
| 09 Jun 2021 | 5,525.00 | 5,557.42 | 5,380.00 | 5,380.00 | 5,380.00 | 72,241 |
| 08 Jun 2021 | 5,680.00 | 5,680.00 | 5,520.00 | 5,550.00 | 5,550.00 | 41,453 |
| 07 Jun 2021 | 5,520.00 | 5,650.00 | 5,515.00 | 5,535.00 | 5,535.00 | 36,211 |
| 04 Jun 2021 | 5,335.00 | 5,595.00 | 5,335.00 | 5,580.00 | 5,580.00 | 72,303 |
| 03 Jun 2021 | 5,575.00 | 5,575.00 | 5,396.60 | 5,440.00 | 5,440.00 | 57,709 |
| 02 Jun 2021 | 5,470.00 | 5,555.00 | 5,465.00 | 5,470.00 | 5,470.00 | 55,639 |
| 01 Jun 2021 | 5,490.00 | 5,635.00 | 5,490.00 | 5,520.00 | 5,520.00 | 42,278 |
| 28 May 2021 | 5,515.00 | 5,630.00 | 5,515.00 | 5,535.00 | 5,535.00 | 62,746 |
| 27 May 2021 | 5,390.00 | 5,555.00 | 5,390.00 | 5,525.00 | 5,525.00 | 99,599 |
| 26 May 2021 | 5,390.00 | 5,510.00 | 5,385.00 | 5,480.00 | 5,480.00 | 33,560 |
| 25 May 2021 | 5,480.00 | 5,507.77 | 5,410.00 | 5,435.00 | 5,435.00 | 59,146 |
| 24 May 2021 | 5,505.00 | 5,505.00 | 5,335.00 | 5,375.00 | 5,375.00 | 52,849 |
| 21 May 2021 | 5,515.00 | 5,515.00 | 5,365.00 | 5,365.00 | 5,365.00 | 67,153 |
| 20 May 2021 | 5,380.00 | 5,455.00 | 5,295.00 | 5,415.00 | 5,415.00 | 81,227 |
| 19 May 2021 | 5,400.00 | 5,415.00 | 5,265.00 | 5,295.00 | 5,295.00 | 112,864 |
| 18 May 2021 | 5,410.00 | 5,460.00 | 5,370.00 | 5,445.00 | 5,445.00 | 54,839 |
| 17 May 2021 | 5,455.00 | 5,530.00 | 5,345.00 | 5,375.00 | 5,375.00 | 59,547 |
| 14 May 2021 | 5,380.00 | 5,505.00 | 5,345.00 | 5,480.00 | 5,480.00 | 95,342 |
| 13 May 2021 | 5,450.00 | 5,450.00 | 5,280.00 | 5,400.00 | 5,400.00 | 97,873 |
| 12 May 2021 | 5,625.00 | 5,686.41 | 5,405.00 | 5,430.00 | 5,430.00 | 160,013 |
| 11 May 2021 | 5,870.00 | 5,915.00 | 5,551.80 | 5,625.00 | 5,625.00 | 156,654 |
| 10 May 2021 | 6,135.00 | 6,225.00 | 5,990.00 | 6,030.00 | 6,030.00 | 50,507 |
| 07 May 2021 | 6,155.00 | 6,225.00 | 6,145.00 | 6,220.00 | 6,220.00 | 41,432 |
| 06 May 2021 | 6,195.00 | 6,250.00 | 6,075.00 | 6,115.00 | 6,115.00 | 52,997 |
| 05 May 2021 | 6,075.00 | 6,260.00 | 6,075.00 | 6,260.00 | 6,260.00 | 83,028 |
| 04 May 2021 | 6,265.00 | 6,310.00 | 6,100.00 | 6,115.00 | 6,115.00 | 60,982 |
| 30 Apr 2021 | 6,085.00 | 6,265.00 | 6,085.00 | 6,265.00 | 6,265.00 | 58,756 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
