Renishaw PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,908.00 | 5,020.00 | 4,860.00 | 4,948.00 | 4,948.00 | 69,548 |
| 2026-07-22 | 4,788.00 | 4,914.00 | 4,788.00 | 4,902.00 | 4,902.00 | 290,779 |
| 2026-07-21 | 4,904.00 | 4,904.00 | 4,758.00 | 4,868.00 | 4,868.00 | 51,351 |
| 2026-07-20 | 4,766.00 | 4,882.00 | 4,750.00 | 4,796.00 | 4,796.00 | 32,687 |
| 2026-07-17 | 4,892.00 | 4,902.00 | 4,734.00 | 4,828.00 | 4,828.00 | 43,677 |
| 2026-07-16 | 4,930.00 | 4,930.00 | 4,784.00 | 4,892.00 | 4,892.00 | 103,441 |
| 2026-07-15 | 4,906.00 | 4,910.00 | 4,754.00 | 4,808.00 | 4,808.00 | 30,707 |
| 2026-07-14 | 4,836.00 | 4,906.00 | 4,796.00 | 4,854.00 | 4,854.00 | 36,886 |
| 2026-07-13 | 4,962.00 | 4,962.00 | 4,752.00 | 4,824.00 | 4,824.00 | 187,089 |
| 2026-07-10 | 4,734.00 | 4,866.00 | 4,682.00 | 4,838.00 | 4,838.00 | 54,374 |
| 2026-07-09 | 4,648.00 | 4,742.00 | 4,564.00 | 4,734.00 | 4,734.00 | 68,223 |
| 2026-07-08 | 4,608.00 | 4,702.00 | 4,566.00 | 4,586.00 | 4,586.00 | 102,080 |
| 2026-07-07 | 5,025.00 | 5,025.00 | 4,704.00 | 4,714.00 | 4,714.00 | 208,358 |
| 2026-07-06 | 5,080.00 | 5,080.00 | 4,886.00 | 4,900.00 | 4,900.00 | 98,534 |
| 2026-07-03 | 5,020.00 | 5,050.00 | 4,940.00 | 5,050.00 | 5,050.00 | 60,830 |
| 2026-07-02 | 4,994.00 | 5,055.00 | 4,900.00 | 4,908.00 | 4,908.00 | 154,157 |
| 2026-07-01 | 5,030.00 | 5,155.00 | 4,996.00 | 5,065.00 | 5,065.00 | 63,491 |
| 2026-06-30 | 5,025.00 | 5,170.00 | 4,928.00 | 5,120.00 | 5,120.00 | 76,411 |
| 2026-06-29 | 5,000.00 | 5,035.00 | 4,928.00 | 4,964.00 | 4,964.00 | 72,124 |
| 2026-06-26 | 5,055.00 | 5,135.00 | 4,952.00 | 4,978.00 | 4,978.00 | 68,224 |
| 2026-06-25 | 5,035.00 | 5,165.00 | 4,952.00 | 5,060.00 | 5,060.00 | 100,122 |
| 2026-06-24 | 5,165.00 | 5,165.00 | 4,947.52 | 4,984.00 | 4,984.00 | 83,111 |
| 2026-06-23 | 5,155.00 | 5,240.00 | 5,025.00 | 5,065.00 | 5,065.00 | 68,579 |
| 2026-06-22 | 5,330.00 | 5,330.00 | 5,190.00 | 5,240.00 | 5,240.00 | 211,121 |
| 2026-06-19 | 5,035.00 | 5,280.00 | 5,020.00 | 5,215.00 | 5,215.00 | 151,367 |
| 2026-06-18 | 5,185.00 | 5,265.00 | 5,060.00 | 5,060.00 | 5,060.00 | 209,603 |
| 2026-06-17 | 5,245.00 | 5,255.00 | 5,030.00 | 5,125.00 | 5,125.00 | 93,550 |
| 2026-06-16 | 5,200.00 | 5,285.00 | 5,106.61 | 5,225.00 | 5,225.00 | 89,132 |
| 2026-06-15 | 5,135.00 | 5,267.48 | 5,070.00 | 5,135.00 | 5,135.00 | 74,999 |
| 2026-06-12 | 5,030.00 | 5,095.00 | 5,005.00 | 5,030.00 | 5,030.00 | 55,137 |
| 2026-06-11 | 5,160.00 | 5,160.00 | 4,874.00 | 4,952.00 | 4,952.00 | 206,927 |
| 2026-06-10 | 5,025.00 | 5,130.00 | 4,943.70 | 5,045.00 | 5,045.00 | 83,172 |
| 2026-06-09 | 5,165.00 | 5,230.00 | 4,972.00 | 4,972.00 | 4,972.00 | 69,890 |
| 2026-06-08 | 5,285.00 | 5,285.00 | 5,080.00 | 5,180.00 | 5,180.00 | 86,155 |
| 2026-06-05 | 5,275.00 | 5,490.00 | 5,185.00 | 5,230.00 | 5,230.00 | 122,220 |
| 2026-06-04 | 5,455.00 | 5,470.00 | 5,320.00 | 5,390.00 | 5,390.00 | 94,958 |
| 2026-06-03 | 5,375.00 | 5,490.00 | 5,355.00 | 5,455.00 | 5,455.00 | 74,159 |
| 2026-06-02 | 5,330.00 | 5,445.00 | 5,306.12 | 5,430.00 | 5,430.00 | 135,817 |
| 2026-06-01 | 5,275.00 | 5,390.00 | 5,250.00 | 5,315.00 | 5,315.00 | 85,895 |
| 2026-05-29 | 5,350.00 | 5,370.00 | 5,234.01 | 5,300.00 | 5,300.00 | 284,067 |
| 2026-05-28 | 5,140.00 | 5,285.00 | 5,140.00 | 5,240.00 | 5,240.00 | 65,050 |
| 2026-05-27 | 5,325.00 | 5,435.00 | 5,205.00 | 5,230.00 | 5,230.00 | 50,590 |
| 2026-05-26 | 5,155.00 | 5,350.00 | 5,155.00 | 5,315.00 | 5,315.00 | 57,360 |
| 2026-05-22 | 5,060.00 | 5,280.00 | 4,992.00 | 5,235.00 | 5,235.00 | 58,841 |
| 2026-05-21 | 5,190.00 | 5,190.00 | 4,994.00 | 5,060.00 | 5,060.00 | 67,592 |
| 2026-05-20 | 4,808.00 | 5,115.00 | 4,808.00 | 5,060.00 | 5,060.00 | 97,704 |
| 2026-05-19 | 5,090.00 | 5,090.00 | 4,894.00 | 4,922.00 | 4,922.00 | 49,951 |
| 2026-05-18 | 5,080.00 | 5,080.00 | 4,916.00 | 4,966.00 | 4,966.00 | 119,907 |
| 2026-05-15 | 5,165.00 | 5,260.00 | 4,854.00 | 4,984.00 | 4,984.00 | 298,064 |
| 2026-05-14 | 5,055.00 | 5,295.00 | 5,055.00 | 5,260.00 | 5,260.00 | 87,934 |
| 2026-05-13 | 4,950.00 | 5,235.42 | 4,950.00 | 5,235.00 | 5,235.00 | 112,748 |
| 2026-05-12 | 5,225.00 | 5,225.00 | 5,055.00 | 5,075.00 | 5,075.00 | 67,846 |
| 2026-05-11 | 5,150.00 | 5,205.00 | 5,115.00 | 5,185.00 | 5,185.00 | 210,348 |
| 2026-05-08 | 5,110.00 | 5,195.42 | 5,085.00 | 5,195.00 | 5,195.00 | 76,631 |
| 2026-05-07 | 5,120.00 | 5,255.00 | 5,105.00 | 5,145.00 | 5,145.00 | 408,057 |
| 2026-05-06 | 4,824.00 | 5,085.00 | 4,788.00 | 5,085.00 | 5,085.00 | 104,914 |
| 2026-05-05 | 4,756.00 | 4,878.00 | 4,678.00 | 4,854.00 | 4,854.00 | 177,382 |
| 2026-05-01 | 4,610.00 | 4,756.38 | 4,610.00 | 4,756.00 | 4,756.00 | 59,100 |
| 2026-04-30 | 4,560.00 | 4,742.00 | 4,524.00 | 4,734.00 | 4,734.00 | 124,457 |
| 2026-04-29 | 4,594.00 | 4,648.00 | 4,556.00 | 4,590.00 | 4,590.00 | 89,502 |
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.