RSW.L - Renishaw plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20193,030.003,400.003,030.003,316.003,316.00295,739
14 Oct 20193,494.003,572.003,409.143,560.003,560.0060,375
11 Oct 20193,486.003,572.003,406.003,572.003,572.0085,712
10 Oct 20193,514.003,540.003,420.683,490.003,490.0060,499
09 Oct 20193,584.003,586.003,508.003,528.003,528.0057,695
08 Oct 20193,630.003,680.003,568.003,596.003,596.00142,636
07 Oct 20193,582.003,648.003,578.603,648.003,648.0050,810
04 Oct 20193,606.003,634.003,545.183,596.003,596.0053,211
03 Oct 20193,550.003,614.003,524.003,546.003,546.0063,557
02 Oct 20193,602.003,650.003,550.003,580.003,580.0053,297
01 Oct 20193,616.003,746.003,614.003,670.003,670.0070,656
30 Sep 20193,718.003,718.003,634.003,664.003,664.00159,254
27 Sep 20193,652.003,676.003,600.003,670.003,670.0059,340
26 Sep 20193,470.003,582.003,470.003,570.003,570.0066,393
26 Sep 201946 Dividend
25 Sep 20193,678.003,678.003,480.003,564.003,518.00116,925
24 Sep 20193,670.003,734.003,626.003,642.003,594.9964,336
23 Sep 20193,764.003,764.003,714.003,728.003,679.8849,258
20 Sep 20193,838.003,838.003,764.003,774.003,725.29115,786
19 Sep 20193,792.003,892.003,792.003,846.003,796.3647,560
18 Sep 20193,870.003,884.003,776.003,776.003,727.2690,598
17 Sep 20193,912.003,936.003,838.003,838.003,788.4680,128
16 Sep 20194,092.004,092.003,882.003,900.003,849.6643,756
13 Sep 20193,958.004,030.003,958.003,995.143,943.5882,953
12 Sep 20193,940.004,026.003,924.564,000.003,948.37142,289
11 Sep 20193,674.003,942.003,628.003,942.003,891.12189,478
10 Sep 20193,726.003,762.003,620.003,648.003,600.92381,121
09 Sep 20193,752.003,754.003,646.003,746.003,697.6559,068
06 Sep 20193,638.003,709.263,628.003,698.003,650.2736,961
05 Sep 20193,704.003,704.003,642.003,664.003,616.7148,438
04 Sep 20193,642.003,710.003,608.003,654.003,606.8452,882
03 Sep 20193,560.003,612.003,556.003,590.003,543.6648,014
02 Sep 20193,578.003,610.003,544.003,582.003,535.7760,669
30 Aug 20193,530.003,602.003,500.003,550.003,504.18326,776
29 Aug 20193,348.003,568.003,338.003,548.003,502.2167,654
28 Aug 20193,388.003,422.003,350.003,368.003,324.53106,636
27 Aug 20193,542.003,566.643,390.003,390.003,346.25139,073
23 Aug 20193,670.003,742.003,560.003,560.003,514.0566,284
22 Aug 20193,588.003,662.003,588.003,648.003,600.9263,961
21 Aug 20193,596.003,698.003,546.003,630.003,583.15165,573
20 Aug 20193,574.003,630.003,558.003,582.003,535.7766,220
19 Aug 20193,526.003,606.873,484.003,580.003,533.7951,732
16 Aug 20193,388.003,532.003,388.003,512.003,466.67110,668
15 Aug 20193,716.003,716.003,430.003,466.003,421.26154,013
14 Aug 20193,714.003,736.003,626.003,680.003,632.50176,911
13 Aug 20193,602.003,789.643,588.003,722.003,673.96210,638
12 Aug 20193,644.003,646.003,568.003,582.003,535.77231,111
09 Aug 20193,546.003,626.003,546.003,606.003,559.46125,504
08 Aug 20193,488.003,600.003,488.003,600.003,553.54146,495
07 Aug 20193,460.003,498.003,418.003,460.003,415.3497,018
06 Aug 20193,408.003,488.003,408.003,464.003,419.29169,300
05 Aug 20193,580.003,634.963,436.003,464.003,419.29165,229
02 Aug 20193,788.003,810.603,583.273,624.003,577.23225,631
01 Aug 20193,700.003,814.003,632.003,808.003,758.85169,722
31 Jul 20193,854.003,886.003,818.003,854.003,804.2657,134
30 Jul 20193,814.003,888.003,814.003,832.003,782.5454,712
29 Jul 20193,836.003,880.003,818.323,838.003,788.46164,125
26 Jul 20193,848.003,870.003,790.003,800.003,750.95132,684
25 Jul 20193,838.003,872.003,792.003,834.003,784.52109,234
24 Jul 20193,840.003,840.003,758.003,790.003,741.08110,169
23 Jul 20193,778.003,814.003,744.003,748.003,699.63106,293
22 Jul 20193,720.003,762.003,696.003,700.003,652.24114,520
19 Jul 20193,826.003,826.003,704.003,710.003,662.12109,570
18 Jul 20193,742.003,818.003,716.003,716.003,668.0442,324
17 Jul 20193,746.003,830.003,746.003,802.003,752.93201,137
16 Jul 20193,842.003,872.003,772.003,780.003,731.2189,951
15 Jul 20193,832.003,920.003,832.003,832.003,782.5465,136
12 Jul 20193,798.003,890.003,772.003,822.003,772.6761,937
11 Jul 20193,750.003,812.003,702.003,782.003,733.19130,629
10 Jul 20193,822.003,864.003,706.003,714.003,666.06143,865
09 Jul 20193,960.003,966.003,802.003,816.003,766.75105,235
08 Jul 20194,040.004,082.003,994.004,000.003,948.3773,741
05 Jul 20194,280.004,280.004,020.004,026.003,974.0480,618
04 Jul 20194,316.004,348.004,280.004,280.004,224.7648,841
03 Jul 20194,310.004,332.004,280.004,280.004,224.7659,806
02 Jul 20194,286.004,330.004,262.004,310.004,254.3755,492
01 Jul 20194,300.004,320.004,238.004,274.004,218.8475,785
28 Jun 20194,256.004,314.004,216.004,258.004,203.04265,445
27 Jun 20194,194.004,250.004,190.004,240.004,185.2783,271
26 Jun 20194,140.004,222.004,130.004,206.004,151.7161,869
25 Jun 20193,996.004,180.003,996.004,154.004,100.38111,273
24 Jun 20193,936.004,120.003,936.004,104.004,051.03108,241
21 Jun 20193,908.003,936.003,864.003,922.003,871.38167,148
20 Jun 20193,924.004,004.003,922.003,924.003,873.3568,900
19 Jun 20193,802.003,918.003,798.003,904.003,853.6175,636
18 Jun 20193,758.003,846.003,732.003,816.003,766.75134,626
17 Jun 20193,846.003,854.003,762.003,762.003,713.4465,727
14 Jun 20193,894.003,934.003,814.003,854.003,804.2656,416
13 Jun 20193,950.003,950.003,888.003,936.003,885.2059,423
12 Jun 20193,960.003,964.003,922.003,926.003,875.3345,118
11 Jun 20193,872.003,992.003,872.003,962.003,910.8678,082
10 Jun 20193,924.003,972.003,836.003,880.003,829.9259,750
07 Jun 20193,864.003,908.003,818.003,908.003,857.5675,987
06 Jun 20193,952.003,970.003,856.003,876.003,825.9771,583
05 Jun 20193,932.003,934.003,890.003,934.003,883.22259,786
04 Jun 20193,854.003,916.003,814.003,916.003,865.4679,098
03 Jun 20193,916.003,916.003,806.003,892.003,841.77124,944
31 May 20193,922.003,978.003,900.003,910.003,859.5389,384
30 May 20193,866.004,022.003,866.004,008.003,956.27102,236
29 May 20193,824.003,894.003,824.003,892.003,841.77129,386
*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