RWS Holdings plc (RWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:58AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 166.30 | 168.20 | 161.44 | 167.50 | 167.50 | 89,626 |
| 24 Apr 2024 | 162.80 | 168.66 | 159.00 | 163.60 | 163.60 | 2,008,421 |
| 23 Apr 2024 | 167.00 | 174.80 | 157.20 | 162.20 | 162.20 | 3,476,618 |
| 22 Apr 2024 | 180.80 | 189.60 | 180.80 | 185.80 | 185.80 | 747,718 |
| 19 Apr 2024 | 183.80 | 183.80 | 175.20 | 180.00 | 180.00 | 6,799,486 |
| 18 Apr 2024 | 184.40 | 185.00 | 176.60 | 180.20 | 180.20 | 1,088,214 |
| 17 Apr 2024 | 186.00 | 193.10 | 182.00 | 184.40 | 184.40 | 667,805 |
| 16 Apr 2024 | 188.40 | 194.00 | 182.00 | 183.60 | 183.60 | 934,599 |
| 15 Apr 2024 | 188.60 | 199.80 | 187.00 | 187.00 | 187.00 | 664,156 |
| 12 Apr 2024 | 193.40 | 193.80 | 188.20 | 188.20 | 188.20 | 996,157 |
| 11 Apr 2024 | 194.20 | 199.80 | 189.58 | 191.60 | 191.60 | 2,528,989 |
| 10 Apr 2024 | 200.00 | 200.00 | 191.79 | 194.20 | 194.20 | 791,527 |
| 09 Apr 2024 | 192.00 | 198.00 | 192.00 | 196.00 | 196.00 | 855,209 |
| 08 Apr 2024 | 191.20 | 197.60 | 190.40 | 195.40 | 195.40 | 1,080,315 |
| 05 Apr 2024 | 192.60 | 194.38 | 188.77 | 191.40 | 191.40 | 984,356 |
| 04 Apr 2024 | 194.00 | 195.00 | 192.05 | 195.00 | 195.00 | 705,267 |
| 03 Apr 2024 | 193.40 | 193.80 | 188.00 | 192.80 | 192.80 | 1,140,577 |
| 02 Apr 2024 | 190.40 | 195.25 | 185.40 | 191.60 | 191.60 | 25,029,126 |
| 28 Mar 2024 | 186.00 | 192.54 | 183.90 | 187.60 | 187.60 | 564,047 |
| 27 Mar 2024 | 185.00 | 188.19 | 184.40 | 185.00 | 185.00 | 838,405 |
| 26 Mar 2024 | 187.80 | 195.68 | 183.30 | 185.40 | 185.40 | 1,433,073 |
| 25 Mar 2024 | 186.00 | 191.30 | 186.00 | 187.60 | 187.60 | 747,387 |
| 22 Mar 2024 | 190.00 | 196.00 | 185.30 | 187.90 | 187.90 | 1,180,769 |
| 21 Mar 2024 | 194.90 | 196.60 | 190.14 | 194.50 | 194.50 | 4,944,851 |
| 20 Mar 2024 | 191.00 | 193.71 | 187.60 | 189.30 | 189.30 | 7,592,202 |
| 19 Mar 2024 | 200.00 | 200.00 | 191.40 | 191.40 | 191.40 | 510,419 |
| 18 Mar 2024 | 199.00 | 200.60 | 194.00 | 194.90 | 194.90 | 797,283 |
| 15 Mar 2024 | 196.00 | 206.60 | 196.00 | 198.70 | 198.70 | 1,674,344 |
| 14 Mar 2024 | 201.20 | 201.40 | 196.60 | 198.20 | 198.20 | 960,317 |
| 13 Mar 2024 | 217.40 | 217.40 | 199.10 | 199.10 | 199.10 | 550,723 |
| 12 Mar 2024 | 203.00 | 205.40 | 201.00 | 203.00 | 203.00 | 4,294,325 |
| 11 Mar 2024 | 204.00 | 206.20 | 200.60 | 202.00 | 202.00 | 2,265,586 |
| 08 Mar 2024 | 210.40 | 218.00 | 205.20 | 206.00 | 206.00 | 735,568 |
| 07 Mar 2024 | 206.20 | 211.00 | 205.00 | 206.40 | 206.40 | 498,682 |
| 06 Mar 2024 | 204.20 | 210.80 | 204.20 | 209.60 | 209.60 | 640,635 |
| 05 Mar 2024 | 206.60 | 210.00 | 204.80 | 205.80 | 205.80 | 456,481 |
| 04 Mar 2024 | 206.80 | 209.60 | 204.25 | 206.00 | 206.00 | 523,084 |
| 01 Mar 2024 | 207.00 | 211.80 | 203.40 | 207.20 | 207.20 | 806,854 |
| 29 Feb 2024 | 209.40 | 210.60 | 205.80 | 206.60 | 206.60 | 604,521 |
| 28 Feb 2024 | 213.60 | 217.80 | 206.80 | 208.80 | 208.80 | 505,608 |
| 27 Feb 2024 | 216.00 | 218.40 | 207.31 | 215.20 | 215.20 | 960,789 |
| 26 Feb 2024 | 218.00 | 225.96 | 210.00 | 213.20 | 213.20 | 976,920 |
| 23 Feb 2024 | 220.00 | 230.82 | 219.00 | 220.20 | 220.20 | 1,303,052 |
| 22 Feb 2024 | 229.40 | 229.40 | 219.80 | 220.00 | 220.00 | 736,337 |
| 21 Feb 2024 | 227.00 | 236.78 | 226.00 | 226.40 | 226.40 | 4,128,767 |
| 20 Feb 2024 | 228.20 | 230.00 | 226.60 | 227.40 | 227.40 | 1,201,985 |
| 19 Feb 2024 | 229.00 | 231.80 | 226.87 | 228.00 | 228.00 | 1,709,913 |
| 16 Feb 2024 | 225.80 | 236.69 | 223.10 | 228.20 | 228.20 | 1,021,606 |
| 15 Feb 2024 | 223.60 | 235.60 | 223.60 | 224.80 | 224.80 | 1,651,049 |
| 14 Feb 2024 | 229.00 | 232.08 | 221.80 | 222.20 | 222.20 | 1,022,054 |
| 13 Feb 2024 | 222.20 | 236.60 | 217.80 | 221.00 | 221.00 | 1,412,305 |
| 12 Feb 2024 | 218.00 | 228.60 | 218.00 | 222.20 | 222.20 | 1,567,875 |
| 09 Feb 2024 | 222.80 | 226.60 | 218.00 | 218.00 | 218.00 | 617,033 |
| 08 Feb 2024 | 216.00 | 224.80 | 216.00 | 221.80 | 221.80 | 1,024,462 |
| 07 Feb 2024 | 236.00 | 237.40 | 217.80 | 219.40 | 219.40 | 2,044,348 |
| 06 Feb 2024 | 228.20 | 232.00 | 220.20 | 231.80 | 231.80 | 624,978 |
| 05 Feb 2024 | 233.00 | 235.60 | 228.20 | 228.40 | 228.40 | 583,634 |
| 02 Feb 2024 | 233.00 | 238.20 | 232.00 | 233.20 | 233.20 | 668,777 |
| 01 Feb 2024 | 229.00 | 238.99 | 229.00 | 231.80 | 231.80 | 612,682 |
| 31 Jan 2024 | 234.00 | 243.00 | 234.00 | 237.60 | 237.60 | 640,351 |
| 30 Jan 2024 | 234.00 | 244.00 | 231.30 | 240.00 | 240.00 | 1,328,061 |
| 29 Jan 2024 | 236.80 | 244.76 | 224.40 | 239.80 | 239.80 | 1,037,819 |
| 26 Jan 2024 | 245.00 | 245.00 | 232.80 | 241.00 | 241.00 | 3,083,454 |
| 25 Jan 2024 | 235.60 | 239.00 | 229.40 | 232.80 | 232.80 | 1,050,063 |
| 25 Jan 2024 | 9.8 Dividend | |||||
| 24 Jan 2024 | 246.40 | 250.80 | 243.40 | 248.40 | 238.60 | 685,559 |
| 23 Jan 2024 | 235.00 | 244.60 | 231.40 | 242.80 | 233.22 | 742,799 |
| 22 Jan 2024 | 238.00 | 242.40 | 236.00 | 237.40 | 228.03 | 440,605 |
| 19 Jan 2024 | 231.80 | 241.60 | 228.80 | 236.00 | 226.69 | 539,547 |
| 18 Jan 2024 | 244.80 | 249.80 | 230.00 | 238.20 | 228.80 | 569,554 |
| 17 Jan 2024 | 220.00 | 243.33 | 220.00 | 230.60 | 221.50 | 842,934 |
| 16 Jan 2024 | 235.80 | 238.60 | 230.80 | 231.40 | 222.27 | 653,422 |
| 15 Jan 2024 | 241.04 | 243.80 | 233.20 | 234.20 | 224.96 | 792,763 |
| 12 Jan 2024 | 239.20 | 245.00 | 239.20 | 240.40 | 230.92 | 748,782 |
| 11 Jan 2024 | 244.20 | 246.00 | 236.92 | 239.80 | 230.34 | 730,720 |
| 10 Jan 2024 | 245.40 | 249.00 | 241.00 | 242.20 | 232.64 | 468,011 |
| 09 Jan 2024 | 257.00 | 246.80 | 244.60 | 246.00 | 236.29 | 389,155 |
| 08 Jan 2024 | 247.00 | 250.20 | 244.00 | 249.00 | 239.18 | 1,374,046 |
| 05 Jan 2024 | 250.80 | 250.80 | 243.81 | 247.40 | 237.64 | 502,976 |
| 04 Jan 2024 | 241.60 | 250.20 | 241.60 | 248.60 | 238.79 | 352,561 |
| 03 Jan 2024 | 248.00 | 256.20 | 238.80 | 241.40 | 231.88 | 632,886 |
| 02 Jan 2024 | 255.20 | 256.53 | 247.60 | 248.80 | 238.98 | 609,414 |
| 29 Dec 2023 | 260.80 | 260.80 | 250.40 | 250.80 | 240.91 | 113,959 |
| 28 Dec 2023 | 255.00 | 261.00 | 241.80 | 252.80 | 242.83 | 115,275 |
| 27 Dec 2023 | 251.40 | 261.00 | 241.80 | 251.80 | 241.87 | 463,267 |
| 22 Dec 2023 | 255.00 | 259.80 | 251.80 | 257.80 | 247.63 | 205,436 |
| 21 Dec 2023 | 248.40 | 252.20 | 246.00 | 251.00 | 241.10 | 1,293,947 |
| 20 Dec 2023 | 242.40 | 251.60 | 242.40 | 246.60 | 236.87 | 3,338,105 |
| 19 Dec 2023 | 243.20 | 248.52 | 242.20 | 246.60 | 236.87 | 499,950 |
| 18 Dec 2023 | 230.20 | 242.80 | 230.20 | 241.20 | 231.68 | 1,107,108 |
| 15 Dec 2023 | 230.00 | 240.40 | 230.00 | 236.80 | 227.46 | 1,204,835 |
| 14 Dec 2023 | 210.00 | 236.00 | 210.00 | 234.80 | 225.54 | 895,895 |
| 13 Dec 2023 | 223.00 | 224.22 | 210.80 | 213.40 | 204.98 | 1,956,338 |
| 12 Dec 2023 | 233.60 | 243.80 | 213.80 | 221.20 | 212.47 | 4,054,460 |
| 11 Dec 2023 | 243.20 | 249.00 | 243.20 | 247.60 | 237.83 | 2,624,619 |
| 08 Dec 2023 | 240.20 | 250.37 | 240.20 | 247.40 | 237.64 | 776,707 |
| 07 Dec 2023 | 242.20 | 255.00 | 241.40 | 245.40 | 235.72 | 712,569 |
| 06 Dec 2023 | 251.00 | 261.40 | 242.60 | 247.20 | 237.45 | 946,424 |
| 05 Dec 2023 | 237.40 | 246.40 | 237.40 | 245.00 | 235.33 | 1,069,507 |
| 04 Dec 2023 | 239.20 | 251.40 | 238.20 | 238.20 | 228.80 | 860,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.