RWS Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 174.40 | 174.40 | 169.00 | 170.80 | 140.47 | 355,047 |
| 2024-06-06 | 172.20 | 179.80 | 172.20 | 173.60 | 142.78 | 353,909 |
| 2024-06-05 | 170.00 | 180.00 | 170.00 | 175.60 | 144.42 | 723,662 |
| 2024-06-04 | 174.00 | 176.40 | 171.06 | 175.80 | 144.59 | 1,235,292 |
| 2024-06-03 | 177.20 | 185.00 | 170.60 | 173.40 | 142.61 | 1,960,594 |
| 2024-05-31 | 175.60 | 184.80 | 172.40 | 174.00 | 143.11 | 1,004,711 |
| 2024-05-30 | 172.00 | 175.80 | 171.21 | 175.40 | 144.26 | 1,102,604 |
| 2024-05-29 | 185.00 | 185.00 | 172.80 | 172.80 | 142.12 | 1,006,113 |
| 2024-05-28 | 170.00 | 184.80 | 170.00 | 176.60 | 145.24 | 917,232 |
| 2024-05-24 | 170.00 | 180.60 | 170.00 | 176.40 | 145.08 | 4,728,148 |
| 2024-05-23 | 187.80 | 188.54 | 180.00 | 180.00 | 148.04 | 2,631,681 |
| 2024-05-22 | 180.00 | 190.80 | 180.00 | 190.20 | 156.43 | 382,807 |
| 2024-05-21 | 180.00 | 198.00 | 180.00 | 187.60 | 154.29 | 399,852 |
| 2024-05-20 | 180.00 | 191.20 | 180.00 | 189.00 | 155.44 | 385,563 |
| 2024-05-17 | 186.60 | 193.20 | 181.20 | 185.80 | 152.81 | 1,584,200 |
| 2024-05-16 | 188.40 | 191.40 | 183.80 | 184.80 | 151.99 | 398,843 |
| 2024-05-15 | 178.60 | 190.00 | 178.00 | 190.00 | 156.26 | 1,245,686 |
| 2024-05-14 | 179.00 | 180.00 | 176.03 | 179.00 | 147.22 | 1,959,879 |
| 2024-05-13 | 173.60 | 180.40 | 173.60 | 176.60 | 145.24 | 905,480 |
| 2024-05-10 | 179.20 | 181.60 | 172.55 | 178.00 | 146.39 | 939,778 |
| 2024-05-09 | 177.00 | 182.60 | 174.00 | 177.00 | 145.57 | 695,647 |
| 2024-05-08 | 176.20 | 182.40 | 174.00 | 175.80 | 144.59 | 471,575 |
| 2024-05-07 | 174.00 | 180.60 | 174.00 | 180.60 | 148.53 | 540,626 |
| 2024-05-03 | 170.60 | 178.00 | 170.60 | 176.20 | 144.91 | 314,136 |
| 2024-05-02 | 177.00 | 180.00 | 172.40 | 173.00 | 142.28 | 835,345 |
| 2024-05-01 | 174.80 | 178.20 | 173.20 | 176.60 | 145.24 | 488,136 |
| 2024-04-30 | 175.40 | 177.00 | 171.20 | 172.60 | 141.95 | 843,801 |
| 2024-04-29 | 175.00 | 176.00 | 170.40 | 175.40 | 144.26 | 632,070 |
| 2024-04-26 | 168.00 | 173.60 | 166.20 | 170.80 | 140.47 | 1,744,322 |
| 2024-04-25 | 163.00 | 168.20 | 161.44 | 166.60 | 137.02 | 1,121,809 |
| 2024-04-24 | 162.80 | 168.66 | 159.00 | 163.60 | 134.55 | 2,069,228 |
| 2024-04-23 | 167.00 | 174.80 | 157.20 | 162.20 | 133.40 | 3,476,708 |
| 2024-04-22 | 180.80 | 189.60 | 180.80 | 185.80 | 152.81 | 768,316 |
| 2024-04-19 | 183.80 | 183.80 | 175.20 | 180.00 | 148.04 | 6,817,131 |
| 2024-04-18 | 184.40 | 187.52 | 176.60 | 180.20 | 148.20 | 1,094,999 |
| 2024-04-17 | 186.00 | 193.10 | 182.00 | 184.40 | 151.66 | 668,032 |
| 2024-04-16 | 188.40 | 194.00 | 182.00 | 183.60 | 151.00 | 1,001,558 |
| 2024-04-15 | 188.60 | 199.80 | 187.00 | 187.00 | 153.80 | 687,728 |
| 2024-04-12 | 193.40 | 193.80 | 188.20 | 188.20 | 154.78 | 1,011,447 |
| 2024-04-11 | 194.20 | 199.80 | 189.58 | 191.60 | 157.58 | 2,543,284 |
| 2024-04-10 | 200.00 | 200.00 | 191.00 | 194.20 | 159.72 | 813,164 |
| 2024-04-09 | 192.00 | 198.00 | 192.00 | 196.00 | 161.20 | 860,606 |
| 2024-04-08 | 191.20 | 197.60 | 190.40 | 195.40 | 160.71 | 1,090,203 |
| 2024-04-05 | 192.60 | 194.38 | 188.77 | 191.40 | 157.42 | 1,022,988 |
| 2024-04-04 | 194.00 | 197.80 | 192.05 | 195.00 | 160.38 | 705,536 |
| 2024-04-03 | 193.40 | 193.80 | 188.00 | 192.80 | 158.57 | 1,558,012 |
| 2024-04-02 | 190.40 | 195.25 | 185.40 | 191.60 | 157.58 | 25,827,409 |
| 2024-03-28 | 186.00 | 192.54 | 183.77 | 187.60 | 154.29 | 599,478 |
| 2024-03-27 | 185.00 | 188.19 | 184.40 | 185.00 | 152.15 | 845,479 |
| 2024-03-26 | 187.80 | 195.68 | 183.30 | 185.40 | 152.48 | 1,444,562 |
| 2024-03-25 | 186.00 | 191.30 | 186.00 | 187.60 | 154.29 | 789,080 |
| 2024-03-22 | 190.00 | 196.00 | 185.30 | 187.90 | 154.54 | 1,200,801 |
| 2024-03-21 | 194.90 | 196.60 | 190.14 | 194.50 | 159.97 | 5,119,603 |
| 2024-03-20 | 191.00 | 193.71 | 187.60 | 189.30 | 155.69 | 8,401,618 |
| 2024-03-19 | 200.00 | 200.00 | 191.40 | 191.40 | 157.42 | 560,619 |
| 2024-03-18 | 199.00 | 200.60 | 194.00 | 194.90 | 160.29 | 800,363 |
| 2024-03-15 | 196.00 | 206.60 | 196.00 | 198.70 | 163.42 | 1,684,399 |
| 2024-03-14 | 201.20 | 201.40 | 195.94 | 198.20 | 163.01 | 973,521 |
| 2024-03-13 | 217.40 | 217.40 | 199.10 | 199.10 | 163.75 | 554,089 |
| 2024-03-12 | 203.00 | 205.40 | 201.00 | 203.00 | 166.96 | 4,312,948 |
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.