UK Markets close in 25 mins

Renishaw plc (RSW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,468.00-150.00 (-3.25%)
As of 03:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224,474.004,558.004,450.004,468.004,468.0033,861
20 Jan 20224,550.004,646.004,522.004,618.004,618.0058,964
19 Jan 20224,570.004,742.004,554.004,620.004,620.0046,479
18 Jan 20224,730.004,752.004,606.004,644.004,644.00136,113
17 Jan 20224,810.004,810.004,646.004,746.004,746.0043,868
14 Jan 20224,586.004,878.894,546.004,654.004,654.00130,234
13 Jan 20224,610.004,610.004,468.004,562.004,562.0040,153
12 Jan 20224,382.004,548.004,382.004,488.004,488.0041,967
11 Jan 20224,410.004,567.364,396.004,526.004,526.0064,928
10 Jan 20224,730.004,748.044,502.004,502.004,502.0053,858
07 Jan 20224,828.004,828.004,658.004,726.004,726.0041,757
06 Jan 20224,740.004,790.854,676.004,732.004,732.0048,780
05 Jan 20224,914.004,948.004,834.004,872.004,872.0020,558
04 Jan 20224,904.004,992.004,859.924,898.004,898.00234,299
31 Dec 20214,770.004,840.004,770.004,780.004,780.0061,878
30 Dec 20214,876.004,891.844,700.004,788.004,788.0037,808
29 Dec 20214,892.004,906.004,802.004,878.004,878.0037,096
24 Dec 20214,858.004,881.204,734.804,756.004,756.004,962
23 Dec 20214,938.004,938.004,796.004,796.004,796.0022,611
22 Dec 20214,644.004,858.004,644.004,858.004,858.0031,918
21 Dec 20214,668.004,752.004,610.004,718.004,718.0036,057
20 Dec 20214,596.004,638.004,562.004,610.004,610.0029,695
17 Dec 20214,512.004,730.004,512.004,700.004,700.00195,420
16 Dec 20214,624.004,678.204,584.004,612.004,612.0066,427
15 Dec 20214,556.004,556.004,488.004,528.004,528.0071,410
14 Dec 20214,604.004,628.004,526.004,540.004,540.0095,038
13 Dec 20214,398.004,646.004,398.004,566.004,566.0049,776
10 Dec 20214,610.004,610.004,506.004,520.004,520.0044,649
09 Dec 20214,674.004,729.164,550.004,584.004,584.0054,390
08 Dec 20214,702.004,796.004,682.004,688.004,688.0050,502
07 Dec 20214,368.004,696.004,368.004,696.004,696.0045,825
06 Dec 20214,372.004,538.084,372.004,476.004,476.0046,582
03 Dec 20214,650.004,650.004,458.004,474.004,474.0043,010
02 Dec 20214,600.004,676.004,580.004,586.004,586.0037,961
01 Dec 20214,614.004,752.004,556.004,702.004,702.0047,792
30 Nov 20214,516.004,614.004,434.004,540.004,540.00173,194
29 Nov 20214,612.004,750.004,510.004,562.004,562.0091,067
26 Nov 20214,652.004,654.004,516.004,582.004,582.0056,158
25 Nov 20214,858.004,890.004,656.004,754.004,754.0083,789
24 Nov 20214,996.005,065.004,916.004,996.004,996.0026,539
23 Nov 20215,175.005,190.004,992.004,998.004,998.0030,441
22 Nov 20215,150.005,242.635,115.005,230.005,230.0046,131
19 Nov 20215,210.005,210.005,115.005,150.005,150.0034,940
18 Nov 20215,360.005,360.005,175.005,200.005,200.0030,427
17 Nov 20215,115.005,250.005,115.005,235.005,235.0060,931
16 Nov 20215,215.005,219.805,085.005,105.005,105.0024,437
15 Nov 20215,235.005,235.005,150.005,200.005,200.0036,884
12 Nov 20215,190.005,210.005,150.005,205.005,205.0028,236
11 Nov 20215,215.005,215.005,120.005,195.005,195.0022,175
10 Nov 20215,170.005,210.005,110.005,145.005,145.00218,139
09 Nov 20215,065.005,210.005,065.005,165.005,165.0034,541
08 Nov 20215,170.005,195.005,130.005,190.005,190.0030,296
05 Nov 20215,065.005,198.615,055.005,135.005,135.0037,387
04 Nov 20214,982.005,105.004,964.915,065.005,065.0034,803
03 Nov 20214,910.005,040.004,910.004,972.004,972.0057,249
02 Nov 20215,120.005,120.004,988.005,010.005,010.0041,777
01 Nov 20215,020.005,085.764,943.355,050.005,050.0053,130
29 Oct 20214,950.005,070.004,936.005,025.005,025.0033,129
28 Oct 20215,160.005,160.004,996.005,060.005,060.0052,606
28 Oct 202152 Dividend
27 Oct 20215,280.005,280.005,135.005,175.005,123.0053,541
26 Oct 20215,180.005,281.675,045.005,220.005,167.5565,052
25 Oct 20215,015.005,090.004,895.044,952.004,902.2473,020
22 Oct 20215,150.005,189.604,991.705,000.004,949.76133,715
21 Oct 20214,774.005,325.004,656.005,155.005,103.20120,726
20 Oct 20214,604.004,704.004,604.004,640.004,593.3847,246
19 Oct 20214,626.004,666.004,598.004,646.004,599.32155,112
18 Oct 20214,598.004,620.004,540.004,590.004,543.8844,348
15 Oct 20214,698.004,698.004,572.004,612.004,565.6663,226
14 Oct 20214,564.004,642.004,514.004,606.004,559.7240,329
13 Oct 20214,500.004,548.004,410.004,530.004,484.4836,690
12 Oct 20214,390.004,498.004,381.884,448.004,403.3141,342
11 Oct 20214,386.004,472.004,316.004,472.004,427.0648,061
08 Oct 20214,546.004,546.004,378.004,378.004,334.0174,738
07 Oct 20214,446.004,490.004,333.184,490.004,444.8874,205
06 Oct 20214,466.004,510.004,324.004,368.004,324.1136,091
05 Oct 20214,484.004,508.004,406.004,502.004,456.7667,523
04 Oct 20214,622.004,650.004,424.004,442.004,397.3778,949
01 Oct 20214,692.004,746.004,612.004,642.004,595.3659,401
30 Sept 20214,908.004,908.004,708.004,748.004,700.2969,556
29 Sept 20214,904.004,942.004,794.004,820.004,771.5748,764
28 Sept 20214,920.004,974.004,760.004,852.004,803.2589,401
27 Sept 20215,335.005,375.004,972.004,972.004,922.0480,571
24 Sept 20215,415.005,460.005,285.005,285.005,231.8922,873
23 Sept 20215,525.005,525.005,395.005,430.005,375.4438,249
22 Sept 20215,355.005,510.005,355.005,480.005,424.94161,722
21 Sept 20215,360.005,450.005,305.005,440.005,385.3449,687
20 Sept 20215,375.005,415.005,245.005,315.005,261.5983,986
17 Sept 20215,520.005,550.005,410.005,435.005,380.39144,444
16 Sept 20215,390.005,500.005,390.005,500.005,444.7389,634
15 Sept 20215,410.005,520.005,375.005,395.005,340.7962,530
14 Sept 20215,425.005,525.005,375.005,395.005,340.7928,881
13 Sept 20215,465.005,560.005,410.005,415.005,360.5964,140
10 Sept 20215,375.005,480.005,355.005,480.005,424.9445,777
09 Sept 20215,285.005,405.005,242.885,365.005,311.0941,958
08 Sept 20215,370.005,445.105,320.005,335.005,281.3937,303
07 Sept 20215,420.005,485.005,385.005,420.005,365.5433,869
06 Sept 20215,515.005,555.005,353.795,410.005,355.6419,662
03 Sept 20215,535.005,600.005,460.005,475.005,419.9960,361
02 Sept 20215,595.005,595.005,445.005,565.005,509.0863,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...