RWS Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 142.00 | 152.17 | 142.00 | 151.00 | 151.00 | 3,392,520 |
| 2026-10-16 | 148.90 | 149.02 | 145.50 | 145.50 | 145.50 | 899,871 |
| 2026-10-15 | 144.00 | 146.20 | 142.20 | 145.30 | 145.30 | 1,525,976 |
| 2026-10-14 | 148.00 | 149.30 | 142.70 | 142.70 | 142.70 | 1,049,445 |
| 2026-10-13 | 144.70 | 147.80 | 139.10 | 147.20 | 147.20 | 905,994 |
| 2026-10-12 | 145.00 | 145.50 | 141.10 | 144.50 | 144.50 | 472,096 |
| 2026-10-09 | 138.20 | 146.20 | 138.10 | 145.00 | 145.00 | 1,661,660 |
| 2026-10-08 | 142.40 | 142.40 | 138.00 | 139.00 | 139.00 | 616,371 |
| 2026-10-07 | 142.20 | 142.76 | 136.20 | 142.10 | 142.10 | 1,290,195 |
| 2026-10-06 | 139.80 | 141.10 | 135.20 | 137.50 | 137.50 | 1,198,586 |
| 2026-10-05 | 139.60 | 142.10 | 136.17 | 138.50 | 138.50 | 1,005,048 |
| 2026-10-02 | 142.20 | 142.20 | 138.30 | 139.40 | 139.40 | 780,037 |
| 2026-10-01 | 142.30 | 142.30 | 129.70 | 139.80 | 139.80 | 3,763,162 |
| 2026-09-30 | 135.00 | 135.70 | 130.30 | 134.00 | 134.00 | 2,253,138 |
| 2026-09-29 | 127.00 | 134.10 | 127.00 | 133.10 | 133.10 | 1,618,816 |
| 2026-09-28 | 133.00 | 133.00 | 127.00 | 131.60 | 131.60 | 912,059 |
| 2026-09-25 | 127.00 | 130.00 | 127.00 | 129.80 | 129.80 | 563,335 |
| 2026-09-24 | 130.60 | 132.00 | 128.10 | 128.10 | 128.10 | 4,366,046 |
| 2026-09-23 | 130.40 | 130.60 | 127.60 | 130.00 | 130.00 | 947,339 |
| 2026-09-22 | 131.80 | 131.80 | 125.50 | 127.70 | 127.70 | 1,185,957 |
| 2026-09-21 | 130.00 | 130.00 | 126.00 | 129.20 | 129.20 | 534,794 |
| 2026-09-18 | 129.10 | 131.13 | 125.00 | 128.50 | 128.50 | 2,493,478 |
| 2026-09-17 | 125.80 | 131.45 | 124.10 | 130.00 | 130.00 | 1,052,497 |
| 2026-09-16 | 122.70 | 127.50 | 122.20 | 125.10 | 125.10 | 2,686,990 |
| 2026-09-15 | 127.20 | 127.20 | 120.45 | 122.70 | 122.70 | 803,243 |
| 2026-09-14 | 122.70 | 127.00 | 121.88 | 124.20 | 124.20 | 703,575 |
| 2026-09-11 | 121.00 | 123.16 | 119.70 | 122.10 | 122.10 | 1,092,061 |
| 2026-09-10 | 119.80 | 122.70 | 119.00 | 121.00 | 121.00 | 1,226,934 |
| 2026-09-09 | 121.40 | 122.70 | 116.00 | 118.70 | 118.70 | 856,922 |
| 2026-09-08 | 120.00 | 123.50 | 114.70 | 121.50 | 121.50 | 2,114,866 |
| 2026-09-07 | 121.00 | 122.70 | 118.20 | 119.40 | 119.40 | 887,462 |
| 2026-09-04 | 119.50 | 123.70 | 119.50 | 122.50 | 122.50 | 893,900 |
| 2026-09-03 | 119.30 | 122.40 | 113.48 | 120.70 | 120.70 | 484,353 |
| 2026-09-02 | 127.20 | 127.20 | 117.30 | 118.70 | 118.70 | 2,049,056 |
| 2026-09-01 | 116.30 | 124.20 | 116.30 | 122.00 | 122.00 | 1,465,446 |
| 2026-08-28 | 123.90 | 125.70 | 120.00 | 125.40 | 125.40 | 907,608 |
| 2026-08-27 | 125.90 | 125.90 | 119.10 | 123.20 | 123.20 | 4,682,902 |
| 2026-08-26 | 124.00 | 124.00 | 116.50 | 119.50 | 119.50 | 1,481,439 |
| 2026-08-25 | 122.00 | 123.20 | 116.90 | 120.90 | 120.90 | 803,641 |
| 2026-08-24 | 122.90 | 123.50 | 118.30 | 123.10 | 123.10 | 1,351,516 |
| 2026-08-21 | 124.80 | 125.60 | 119.96 | 122.80 | 122.80 | 15,617,369 |
| 2026-08-20 | 111.60 | 124.00 | 111.60 | 120.30 | 120.30 | 12,644,019 |
| 2026-08-19 | 116.50 | 121.40 | 115.30 | 120.70 | 120.70 | 956,495 |
| 2026-08-18 | 115.00 | 120.30 | 115.00 | 117.40 | 117.40 | 835,779 |
| 2026-08-17 | 121.60 | 123.90 | 119.20 | 120.00 | 120.00 | 790,517 |
| 2026-08-14 | 119.50 | 122.90 | 119.10 | 120.30 | 120.30 | 1,644,707 |
| 2026-08-13 | 117.60 | 120.80 | 113.86 | 117.90 | 117.90 | 806,443 |
| 2026-08-12 | 119.50 | 121.50 | 115.70 | 117.90 | 117.90 | 9,845,915 |
| 2026-08-11 | 117.80 | 118.60 | 114.20 | 118.60 | 118.60 | 2,161,855 |
| 2026-08-10 | 118.70 | 119.40 | 115.09 | 117.40 | 117.40 | 1,409,727 |
| 2026-08-07 | 115.30 | 119.50 | 112.60 | 118.00 | 118.00 | 1,452,898 |
| 2026-08-06 | 115.00 | 118.90 | 113.50 | 118.20 | 118.20 | 1,809,963 |
| 2026-08-05 | 117.90 | 120.00 | 113.88 | 115.70 | 115.70 | 3,143,427 |
| 2026-08-04 | 108.00 | 116.70 | 107.70 | 116.70 | 116.70 | 2,976,931 |
| 2026-08-03 | 100.00 | 113.50 | 96.850 | 110.60 | 110.60 | 11,455,826 |
| 2026-07-31 | 95.950 | 96.450 | 92.300 | 96.350 | 96.350 | 1,969,261 |
| 2026-07-30 | 92.000 | 96.250 | 92.000 | 92.850 | 92.850 | 1,936,611 |
| 2026-07-29 | 95.000 | 95.000 | 91.275 | 93.600 | 93.600 | 5,102,321 |
| 2026-07-28 | 89.000 | 97.650 | 89.000 | 95.250 | 95.250 | 7,500,977 |
| 2026-07-27 | 82.600 | 90.800 | 82.600 | 90.550 | 90.550 | 5,265,593 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0175 GBP |
| 2026-01-15 | 0.0460 GBP |
| 2025-06-26 | 0.0245 GBP |
| 2025-06-19 | 0.0245 GBP |
| 2025-01-16 | 0.1000 GBP |
| 2024-06-20 | 0.0245 GBP |
| 2024-01-25 | 0.0980 GBP |
| 2023-06-22 | 0.0240 GBP |
| 2023-01-26 | 0.0950 GBP |
| 2022-06-23 | 0.0225 GBP |
| 2022-01-27 | 0.0850 GBP |
| 2021-06-24 | 0.0200 GBP |
| 2021-01-21 | 0.0725 GBP |
| 2020-06-25 | 0.0175 GBP |
| 2020-01-23 | 0.0700 GBP |
| 2019-06-27 | 0.0175 GBP |
| 2019-01-24 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.