Renishaw PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,520.00 | 5,600.00 | 5,459.22 | 5,500.00 | 5,500.00 | 82,908 |
| 2026-10-15 | 5,815.00 | 5,815.00 | 5,168.81 | 5,420.00 | 5,420.00 | 179,535 |
| 2026-10-14 | 5,715.00 | 5,785.00 | 5,575.00 | 5,655.00 | 5,655.00 | 96,877 |
| 2026-10-13 | 5,760.00 | 5,810.00 | 5,641.23 | 5,705.00 | 5,705.00 | 89,687 |
| 2026-10-12 | 5,815.00 | 5,836.50 | 5,680.00 | 5,710.00 | 5,710.00 | 172,897 |
| 2026-10-09 | 5,660.00 | 5,735.00 | 5,615.00 | 5,735.00 | 5,735.00 | 144,075 |
| 2026-10-08 | 5,870.00 | 5,870.00 | 5,600.00 | 5,650.00 | 5,650.00 | 150,072 |
| 2026-10-07 | 6,000.00 | 6,000.00 | 5,725.00 | 5,765.00 | 5,765.00 | 103,673 |
| 2026-10-06 | 5,740.00 | 6,020.00 | 5,740.00 | 5,990.00 | 5,990.00 | 114,621 |
| 2026-10-05 | 6,030.00 | 6,030.00 | 5,790.00 | 5,855.00 | 5,855.00 | 92,668 |
| 2026-10-02 | 5,845.00 | 6,010.00 | 5,745.00 | 5,960.00 | 5,960.00 | 148,940 |
| 2026-10-01 | 5,795.00 | 5,855.00 | 5,715.00 | 5,855.00 | 5,855.00 | 125,673 |
| 2026-09-30 | 5,720.00 | 5,785.00 | 5,650.00 | 5,785.00 | 5,785.00 | 165,384 |
| 2026-09-29 | 5,630.00 | 5,710.00 | 5,555.00 | 5,690.00 | 5,690.00 | 244,445 |
| 2026-09-28 | 5,630.00 | 5,675.00 | 5,530.00 | 5,565.00 | 5,565.00 | 152,130 |
| 2026-09-25 | 5,465.00 | 5,725.00 | 5,465.00 | 5,660.00 | 5,660.00 | 171,153 |
| 2026-09-24 | 5,565.00 | 5,660.00 | 5,445.00 | 5,600.00 | 5,600.00 | 167,749 |
| 2026-09-23 | 5,580.00 | 5,810.00 | 5,470.00 | 5,565.00 | 5,565.00 | 365,411 |
| 2026-09-22 | 5,490.00 | 5,580.00 | 5,400.00 | 5,535.00 | 5,535.00 | 188,252 |
| 2026-09-21 | 5,270.00 | 5,455.00 | 5,250.00 | 5,455.00 | 5,455.00 | 111,794 |
| 2026-09-18 | 5,205.00 | 5,275.00 | 5,160.00 | 5,175.00 | 5,175.00 | 157,492 |
| 2026-09-17 | 4,978.00 | 5,245.00 | 4,978.00 | 5,170.00 | 5,170.00 | 82,680 |
| 2026-09-16 | 5,005.00 | 5,075.00 | 4,971.15 | 5,070.00 | 5,070.00 | 76,336 |
| 2026-09-15 | 4,782.00 | 4,974.00 | 4,782.00 | 4,958.00 | 4,958.00 | 71,804 |
| 2026-09-14 | 5,150.00 | 5,150.00 | 4,822.00 | 4,900.00 | 4,900.00 | 254,028 |
| 2026-09-11 | 5,180.00 | 5,230.00 | 5,075.00 | 5,130.00 | 5,130.00 | 591,541 |
| 2026-09-10 | 4,916.00 | 5,085.00 | 4,912.00 | 4,982.00 | 4,982.00 | 55,407 |
| 2026-09-09 | 5,035.00 | 5,105.00 | 4,986.80 | 5,075.00 | 5,075.00 | 70,803 |
| 2026-09-08 | 5,195.00 | 5,195.00 | 5,050.00 | 5,095.00 | 5,095.00 | 63,379 |
| 2026-09-07 | 5,275.00 | 5,275.00 | 5,060.00 | 5,110.00 | 5,110.00 | 66,866 |
| 2026-09-04 | 5,030.00 | 5,250.00 | 5,000.00 | 5,170.00 | 5,170.00 | 93,165 |
| 2026-09-03 | 4,954.00 | 4,954.00 | 4,760.00 | 4,894.00 | 4,894.00 | 84,494 |
| 2026-09-02 | 4,800.00 | 4,936.00 | 4,784.00 | 4,858.00 | 4,858.00 | 64,364 |
| 2026-09-01 | 5,025.00 | 5,090.00 | 4,846.00 | 4,860.00 | 4,860.00 | 62,834 |
| 2026-08-28 | 5,060.00 | 5,210.00 | 5,060.00 | 5,105.00 | 5,105.00 | 77,082 |
| 2026-08-27 | 5,230.00 | 5,230.00 | 5,078.94 | 5,145.00 | 5,145.00 | 45,315 |
| 2026-08-26 | 5,060.00 | 5,195.00 | 5,055.00 | 5,110.00 | 5,110.00 | 50,406 |
| 2026-08-25 | 5,140.00 | 5,145.00 | 5,050.00 | 5,060.00 | 5,060.00 | 30,892 |
| 2026-08-24 | 5,230.00 | 5,230.00 | 5,000.00 | 5,035.00 | 5,035.00 | 30,867 |
| 2026-08-21 | 5,015.00 | 5,110.00 | 4,914.00 | 5,100.00 | 5,100.00 | 65,337 |
| 2026-08-20 | 5,165.00 | 5,165.00 | 4,956.00 | 5,005.00 | 5,005.00 | 41,521 |
| 2026-08-19 | 5,000.00 | 5,155.00 | 5,000.00 | 5,065.00 | 5,065.00 | 41,650 |
| 2026-08-18 | 5,160.00 | 5,255.00 | 5,105.00 | 5,135.00 | 5,135.00 | 45,338 |
| 2026-08-17 | 5,320.00 | 5,320.00 | 5,205.00 | 5,300.00 | 5,300.00 | 47,918 |
| 2026-08-14 | 5,285.00 | 5,285.00 | 5,170.00 | 5,175.00 | 5,175.00 | 80,522 |
| 2026-08-13 | 5,385.00 | 5,410.00 | 5,218.53 | 5,240.00 | 5,240.00 | 44,474 |
| 2026-08-12 | 5,355.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,290.00 | 68,243 |
| 2026-08-11 | 5,235.00 | 5,325.00 | 5,150.00 | 5,270.00 | 5,270.00 | 52,169 |
| 2026-08-10 | 5,175.00 | 5,330.00 | 5,175.00 | 5,250.00 | 5,250.00 | 212,938 |
| 2026-08-07 | 5,245.00 | 5,291.34 | 5,140.00 | 5,235.00 | 5,235.00 | 87,870 |
| 2026-08-06 | 5,150.00 | 5,225.00 | 5,080.00 | 5,165.00 | 5,165.00 | 127,591 |
| 2026-08-05 | 5,285.00 | 5,300.00 | 5,155.00 | 5,180.00 | 5,180.00 | 76,168 |
| 2026-08-04 | 5,195.00 | 5,220.00 | 5,070.00 | 5,215.00 | 5,215.00 | 63,110 |
| 2026-08-03 | 4,844.00 | 5,105.00 | 4,822.00 | 5,070.00 | 5,070.00 | 71,630 |
| 2026-07-31 | 4,754.00 | 5,060.00 | 4,754.00 | 4,948.00 | 4,948.00 | 247,238 |
| 2026-07-30 | 4,744.00 | 4,918.00 | 4,734.00 | 4,850.00 | 4,850.00 | 160,988 |
| 2026-07-29 | 5,030.00 | 5,085.00 | 4,768.00 | 4,780.00 | 4,780.00 | 118,232 |
| 2026-07-28 | 5,200.00 | 5,210.00 | 4,972.00 | 5,065.00 | 5,065.00 | 94,828 |
| 2026-07-27 | 5,250.00 | 5,310.00 | 5,120.00 | 5,165.00 | 5,165.00 | 67,004 |
| 2026-07-24 | 5,055.00 | 5,425.00 | 4,954.06 | 5,205.00 | 5,205.00 | 185,853 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.1680 GBP |
| 2025-10-30 | 0.6130 GBP |
| 2025-03-06 | 0.1680 GBP |
| 2024-10-31 | 0.5940 GBP |
| 2024-03-07 | 0.1680 GBP |
| 2023-11-02 | 0.5940 GBP |
| 2023-03-09 | 0.1680 GBP |
| 2022-11-03 | 0.5660 GBP |
| 2022-03-10 | 0.1600 GBP |
| 2021-10-28 | 0.5200 GBP |
| 2021-03-04 | 0.1400 GBP |
| 2020-03-05 | 0.1400 GBP |
| 2019-09-26 | 0.4600 GBP |
| 2019-03-07 | 0.1400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.