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 |
Page 1 of 1 · 21 trading days
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.