UK Markets closed
NIKKEI 225
29,441.30+279.50(+0.96%)HANG SENG
28,638.53-203.60(-0.71%)CRUDE OIL
72.09+1.21(+1.71%)
Renishaw plc (RSW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5,380.00+5.00 (+0.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jun 2021 | 5,525.00 | 5,525.00 | 5,380.00 | 5,380.00 | 5,380.00 | 47,739 |
| 14 Jun 2021 | - | - | - | - | - | - |
| 11 Jun 2021 | - | - | - | - | - | - |
| 10 Jun 2021 | - | - | - | - | - | - |
| 09 Jun 2021 | - | - | - | - | - | - |
| 08 Jun 2021 | - | - | - | - | - | - |
| 07 Jun 2021 | - | - | - | - | - | - |
| 04 Jun 2021 | - | - | - | - | - | - |
| 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 |
| 29 Apr 2021 | 6,260.00 | 6,430.00 | 6,205.00 | 6,245.00 | 6,245.00 | 52,059 |
| 28 Apr 2021 | 6,605.00 | 6,610.50 | 6,175.00 | 6,385.00 | 6,385.00 | 57,570 |
| 27 Apr 2021 | 6,545.00 | 6,655.00 | 6,425.00 | 6,425.00 | 6,425.00 | 43,162 |
| 26 Apr 2021 | 6,340.00 | 6,565.00 | 6,340.00 | 6,565.00 | 6,565.00 | 391,831 |
| 23 Apr 2021 | 6,465.00 | 6,535.00 | 6,460.00 | 6,500.00 | 6,500.00 | 46,401 |
| 22 Apr 2021 | 6,525.00 | 6,540.00 | 6,395.00 | 6,525.00 | 6,525.00 | 36,020 |
| 21 Apr 2021 | 6,525.00 | 6,525.00 | 6,320.00 | 6,435.00 | 6,435.00 | 50,832 |
| 20 Apr 2021 | 6,450.00 | 6,460.00 | 6,345.00 | 6,355.00 | 6,355.00 | 62,890 |
| 19 Apr 2021 | 6,350.00 | 6,550.00 | 6,350.00 | 6,450.00 | 6,450.00 | 86,145 |
| 16 Apr 2021 | 6,370.00 | 6,500.00 | 6,370.00 | 6,425.00 | 6,425.00 | 56,837 |
| 15 Apr 2021 | 6,350.00 | 6,435.00 | 6,315.00 | 6,435.00 | 6,435.00 | 52,010 |
| 14 Apr 2021 | 6,485.00 | 6,485.00 | 6,300.00 | 6,345.00 | 6,345.00 | 44,014 |
| 13 Apr 2021 | 6,240.00 | 6,450.00 | 6,240.00 | 6,365.00 | 6,365.00 | 122,700 |
| 12 Apr 2021 | 6,655.00 | 6,655.00 | 6,338.94 | 6,350.00 | 6,350.00 | 115,954 |
| 09 Apr 2021 | 6,480.00 | 6,495.00 | 6,415.00 | 6,475.00 | 6,475.00 | 81,913 |
| 08 Apr 2021 | 6,430.00 | 6,452.50 | 6,340.00 | 6,435.00 | 6,435.00 | 69,410 |
| 07 Apr 2021 | 6,560.00 | 6,630.00 | 6,430.00 | 6,445.00 | 6,445.00 | 51,051 |
| 06 Apr 2021 | 6,520.00 | 6,620.00 | 6,480.00 | 6,525.00 | 6,525.00 | 128,105 |
| 01 Apr 2021 | 6,230.00 | 6,515.00 | 6,230.00 | 6,470.00 | 6,470.00 | 83,890 |
| 31 Mar 2021 | 6,540.00 | 6,540.00 | 6,320.00 | 6,410.00 | 6,410.00 | 93,701 |
| 30 Mar 2021 | 6,325.00 | 6,425.00 | 6,225.00 | 6,380.00 | 6,380.00 | 102,201 |
| 29 Mar 2021 | 6,175.00 | 6,455.00 | 5,791.97 | 6,250.00 | 6,250.00 | 215,342 |
| 26 Mar 2021 | 5,890.00 | 6,020.00 | 5,780.00 | 6,000.00 | 6,000.00 | 148,949 |
| 25 Mar 2021 | 5,935.00 | 5,935.00 | 5,665.00 | 5,775.00 | 5,775.00 | 96,115 |
| 24 Mar 2021 | 5,840.00 | 5,985.00 | 5,825.00 | 5,870.00 | 5,870.00 | 50,227 |
| 23 Mar 2021 | 6,025.00 | 6,025.00 | 5,890.00 | 5,935.00 | 5,935.00 | 52,338 |
| 22 Mar 2021 | 6,015.00 | 6,015.00 | 5,820.00 | 6,005.00 | 6,005.00 | 79,971 |
| 19 Mar 2021 | 6,075.00 | 6,075.00 | 5,865.00 | 5,995.00 | 5,995.00 | 885,665 |
| 18 Mar 2021 | 5,725.00 | 5,990.00 | 5,725.00 | 5,955.00 | 5,955.00 | 60,294 |
| 17 Mar 2021 | 5,850.00 | 6,020.00 | 5,835.00 | 5,895.00 | 5,895.00 | 47,767 |
| 16 Mar 2021 | 5,950.00 | 6,060.00 | 5,925.00 | 6,015.00 | 6,015.00 | 80,091 |
| 15 Mar 2021 | 6,070.00 | 6,070.00 | 5,878.00 | 5,950.00 | 5,950.00 | 70,012 |
| 12 Mar 2021 | 5,815.00 | 5,940.00 | 5,815.00 | 5,905.00 | 5,905.00 | 80,969 |
| 11 Mar 2021 | 5,955.00 | 5,955.00 | 5,805.00 | 5,895.00 | 5,895.00 | 72,924 |
| 10 Mar 2021 | 5,755.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,780.00 | 89,606 |
| 09 Mar 2021 | 5,705.00 | 5,820.00 | 5,605.00 | 5,820.00 | 5,820.00 | 83,661 |
| 08 Mar 2021 | 5,790.00 | 5,790.00 | 5,575.00 | 5,750.00 | 5,750.00 | 58,915 |
| 05 Mar 2021 | 5,875.00 | 5,910.00 | 5,615.00 | 5,705.00 | 5,705.00 | 142,811 |
| 04 Mar 2021 | 6,235.00 | 6,355.00 | 5,830.00 | 5,960.00 | 5,960.00 | 223,007 |
| 04 Mar 2021 | 14 Dividend | |||||
| 03 Mar 2021 | 6,880.00 | 7,025.00 | 6,275.00 | 6,280.00 | 6,266.00 | 295,052 |
| 02 Mar 2021 | 6,645.00 | 6,988.50 | 6,305.00 | 6,900.00 | 6,884.62 | 365,512 |
| 01 Mar 2021 | 5,850.00 | 5,920.00 | 5,770.00 | 5,800.00 | 5,787.07 | 87,395 |
| 26 Feb 2021 | 5,710.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,737.18 | 107,763 |
| 25 Feb 2021 | 5,965.00 | 5,965.00 | 5,825.00 | 5,830.00 | 5,817.00 | 65,455 |
| 24 Feb 2021 | 5,890.00 | 5,890.00 | 5,725.00 | 5,835.00 | 5,821.99 | 66,819 |
| 23 Feb 2021 | 5,995.00 | 5,995.00 | 5,640.00 | 5,770.00 | 5,757.14 | 99,205 |
| 22 Feb 2021 | 5,950.00 | 6,062.20 | 5,860.00 | 5,890.00 | 5,876.87 | 61,374 |
| 19 Feb 2021 | 6,070.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,106.36 | 32,224 |
| 18 Feb 2021 | 6,055.00 | 6,206.14 | 6,055.00 | 6,110.00 | 6,096.38 | 66,661 |
| 17 Feb 2021 | 6,260.00 | 6,291.10 | 6,130.00 | 6,165.00 | 6,151.26 | 175,757 |
| 16 Feb 2021 | 6,425.00 | 6,425.00 | 6,195.00 | 6,325.00 | 6,310.90 | 74,312 |
| 15 Feb 2021 | 6,325.00 | 6,325.00 | 6,135.00 | 6,300.00 | 6,285.96 | 94,448 |
| 12 Feb 2021 | 6,360.00 | 6,360.00 | 6,180.00 | 6,215.00 | 6,201.15 | 52,184 |
| 11 Feb 2021 | 6,270.00 | 6,270.00 | 6,175.00 | 6,205.00 | 6,191.17 | 64,484 |
| 10 Feb 2021 | 6,355.00 | 6,360.00 | 6,090.00 | 6,185.00 | 6,171.21 | 82,363 |
| 09 Feb 2021 | 6,400.00 | 6,435.00 | 6,265.00 | 6,290.00 | 6,275.98 | 201,216 |
| 08 Feb 2021 | 6,335.00 | 6,375.00 | 6,160.00 | 6,330.00 | 6,315.89 | 64,060 |
| 05 Feb 2021 | 6,100.00 | 6,263.50 | 6,085.00 | 6,155.00 | 6,141.28 | 116,953 |
| 04 Feb 2021 | 6,270.00 | 6,335.00 | 5,890.00 | 6,080.00 | 6,066.45 | 91,225 |
| 03 Feb 2021 | 6,210.00 | 6,210.00 | 6,015.00 | 6,120.00 | 6,106.36 | 53,371 |
| 02 Feb 2021 | 5,970.00 | 6,120.00 | 5,970.00 | 6,050.00 | 6,036.51 | 65,028 |
| 01 Feb 2021 | 6,160.00 | 6,160.00 | 5,995.00 | 6,020.00 | 6,006.58 | 48,104 |
| 29 Jan 2021 | 5,920.00 | 6,042.37 | 5,845.00 | 6,000.00 | 5,986.62 | 75,490 |
| 28 Jan 2021 | 6,010.00 | 6,100.00 | 5,825.00 | 6,065.00 | 6,051.48 | 47,426 |
| 27 Jan 2021 | 6,055.00 | 6,175.00 | 5,840.00 | 5,995.00 | 5,981.64 | 82,269 |
| 26 Jan 2021 | 6,180.00 | 6,295.98 | 6,110.00 | 6,175.00 | 6,161.23 | 68,482 |
| 25 Jan 2021 | 6,185.00 | 6,215.00 | 6,050.00 | 6,125.00 | 6,111.35 | 73,187 |
| 22 Jan 2021 | 6,330.00 | 6,330.00 | 6,025.00 | 6,070.00 | 6,056.47 | 73,777 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
