RWS Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 180.00 | 192.40 | 174.00 | 174.00 | 144.89 | 480,032 |
| 2024-08-30 | 186.00 | 186.40 | 178.58 | 178.60 | 148.72 | 583,138 |
| 2024-08-29 | 182.80 | 189.32 | 182.60 | 184.20 | 153.39 | 1,091,185 |
| 2024-08-28 | 184.20 | 190.20 | 182.92 | 185.00 | 154.05 | 370,584 |
| 2024-08-27 | 190.00 | 191.80 | 177.60 | 186.00 | 154.89 | 388,517 |
| 2024-08-23 | 189.20 | 190.60 | 184.80 | 184.80 | 153.89 | 465,035 |
| 2024-08-22 | 188.20 | 191.00 | 183.00 | 189.60 | 157.88 | 1,779,237 |
| 2024-08-21 | 184.20 | 188.80 | 184.20 | 188.00 | 156.55 | 198,608 |
| 2024-08-20 | 176.80 | 188.80 | 176.80 | 184.60 | 153.72 | 187,699 |
| 2024-08-19 | 186.00 | 189.80 | 184.40 | 186.00 | 154.89 | 284,504 |
| 2024-08-16 | 190.00 | 190.00 | 181.17 | 186.00 | 154.89 | 603,345 |
| 2024-08-15 | 181.80 | 190.00 | 177.75 | 189.60 | 157.88 | 586,990 |
| 2024-08-14 | 188.00 | 188.00 | 178.40 | 181.80 | 151.39 | 330,430 |
| 2024-08-13 | 185.00 | 185.00 | 180.20 | 182.00 | 151.56 | 384,224 |
| 2024-08-12 | 168.40 | 185.00 | 168.40 | 181.40 | 151.06 | 280,464 |
| 2024-08-09 | 179.80 | 183.24 | 175.40 | 177.00 | 147.39 | 227,798 |
| 2024-08-08 | 174.00 | 180.95 | 174.00 | 178.40 | 148.56 | 261,764 |
| 2024-08-07 | 174.40 | 178.80 | 171.00 | 177.80 | 148.06 | 2,219,884 |
| 2024-08-06 | 173.40 | 178.60 | 172.60 | 172.60 | 143.73 | 415,225 |
| 2024-08-05 | 184.00 | 184.00 | 164.80 | 171.80 | 143.06 | 917,919 |
| 2024-08-02 | 175.40 | 191.20 | 175.40 | 182.60 | 152.06 | 1,966,791 |
| 2024-08-01 | 179.00 | 191.00 | 179.00 | 190.00 | 158.22 | 1,066,059 |
| 2024-07-31 | 181.20 | 189.00 | 179.00 | 188.40 | 156.89 | 539,928 |
| 2024-07-30 | 173.00 | 184.00 | 173.00 | 181.00 | 150.72 | 433,569 |
| 2024-07-29 | 183.20 | 187.80 | 178.00 | 179.80 | 149.72 | 346,024 |
| 2024-07-26 | 170.60 | 179.40 | 170.60 | 179.20 | 149.22 | 268,728 |
| 2024-07-25 | 176.00 | 177.00 | 171.20 | 177.00 | 147.39 | 432,188 |
| 2024-07-24 | 183.00 | 183.00 | 173.00 | 176.40 | 146.89 | 456,182 |
| 2024-07-23 | 175.00 | 186.00 | 170.20 | 175.00 | 145.73 | 598,604 |
| 2024-07-22 | 180.00 | 186.00 | 175.60 | 175.60 | 146.23 | 460,323 |
| 2024-07-19 | 181.40 | 194.80 | 179.00 | 179.00 | 149.06 | 304,307 |
| 2024-07-18 | 182.60 | 195.80 | 180.00 | 182.40 | 151.89 | 215,435 |
| 2024-07-17 | 188.80 | 196.00 | 182.80 | 183.00 | 152.39 | 2,350,654 |
| 2024-07-16 | 185.00 | 193.80 | 185.00 | 187.60 | 156.22 | 558,771 |
| 2024-07-15 | 184.00 | 195.60 | 184.00 | 187.00 | 155.72 | 285,793 |
| 2024-07-12 | 186.00 | 195.80 | 184.00 | 186.20 | 155.05 | 277,111 |
| 2024-07-11 | 183.00 | 192.60 | 183.00 | 188.00 | 156.55 | 367,170 |
| 2024-07-10 | 190.00 | 190.00 | 182.20 | 183.80 | 153.06 | 570,858 |
| 2024-07-09 | 190.60 | 192.00 | 183.00 | 183.00 | 152.39 | 344,457 |
| 2024-07-08 | 200.00 | 200.00 | 185.16 | 190.80 | 158.88 | 368,188 |
| 2024-07-05 | 189.20 | 195.00 | 188.00 | 191.00 | 159.05 | 619,784 |
| 2024-07-04 | 190.40 | 195.80 | 187.20 | 187.60 | 156.22 | 518,684 |
| 2024-07-03 | 189.20 | 190.80 | 185.00 | 190.40 | 158.55 | 420,565 |
| 2024-07-02 | 185.00 | 188.60 | 182.00 | 185.20 | 154.22 | 816,017 |
| 2024-07-01 | 187.00 | 196.00 | 186.00 | 186.00 | 154.89 | 859,714 |
| 2024-06-28 | 191.40 | 192.00 | 187.80 | 187.80 | 156.39 | 306,556 |
| 2024-06-27 | 187.60 | 193.60 | 187.20 | 190.60 | 158.72 | 334,169 |
| 2024-06-26 | 190.00 | 197.60 | 186.40 | 187.20 | 155.89 | 527,143 |
| 2024-06-25 | 192.80 | 200.00 | 189.80 | 189.80 | 158.05 | 805,298 |
| 2024-06-24 | 195.20 | 199.20 | 187.52 | 195.20 | 162.55 | 852,383 |
| 2024-06-21 | 191.40 | 194.80 | 189.00 | 190.00 | 158.22 | 1,954,156 |
| 2024-06-20 | 197.20 | 198.00 | 190.40 | 190.40 | 158.55 | 1,193,769 |
| 2024-06-19 | 199.80 | 200.50 | 196.00 | 198.40 | 163.17 | 1,062,398 |
| 2024-06-18 | 197.40 | 198.00 | 194.60 | 196.60 | 161.69 | 1,297,148 |
| 2024-06-17 | 196.00 | 199.20 | 196.00 | 196.60 | 161.69 | 775,007 |
| 2024-06-14 | 199.40 | 208.00 | 194.00 | 197.00 | 162.02 | 1,749,180 |
| 2024-06-13 | 199.60 | 212.00 | 198.20 | 199.40 | 164.00 | 1,667,708 |
| 2024-06-12 | 171.00 | 206.00 | 171.00 | 203.00 | 166.96 | 3,104,489 |
| 2024-06-11 | 167.00 | 169.60 | 163.72 | 167.40 | 137.68 | 817,900 |
| 2024-06-10 | 165.00 | 178.00 | 165.00 | 168.20 | 138.33 | 326,298 |
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.