RWS Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	204.00	206.20	200.60	202.00	166.13	2,272,345
2024-03-08	210.40	218.00	205.20	206.00	169.42	742,142
2024-03-07	206.20	211.00	205.00	206.40	169.75	501,694
2024-03-06	204.20	210.80	204.20	209.60	172.38	686,482
2024-03-05	206.60	210.00	204.80	205.80	169.26	508,793
2024-03-04	206.80	209.60	204.25	206.00	169.42	540,176
2024-03-01	207.00	211.80	203.40	207.20	170.41	962,724
2024-02-29	209.40	210.60	205.80	206.60	169.92	673,156
2024-02-28	213.60	217.80	206.80	208.80	171.73	517,809
2024-02-27	216.00	218.40	207.31	215.20	176.99	963,516
2024-02-26	218.00	225.96	210.00	213.20	175.34	1,012,890
2024-02-23	220.00	230.82	219.00	220.20	181.10	1,330,441
2024-02-22	229.40	229.40	219.80	220.00	180.94	805,926
2024-02-21	227.00	236.78	226.00	226.40	186.20	4,140,622
2024-02-20	228.20	230.00	226.60	227.40	187.02	1,268,764
2024-02-19	229.00	231.80	226.87	228.00	187.52	1,724,896
2024-02-16	225.80	236.69	223.10	228.20	187.68	1,023,153
2024-02-15	223.60	235.60	223.60	224.80	184.89	1,651,310
2024-02-14	229.00	232.08	221.80	222.20	182.75	1,024,809
2024-02-13	222.20	236.60	217.80	221.00	181.76	1,426,084
2024-02-12	218.00	228.60	218.00	222.20	182.75	1,574,467
2024-02-09	222.80	226.60	218.00	218.00	179.29	648,062
2024-02-08	216.00	224.80	216.00	221.80	182.42	1,028,747
2024-02-07	236.00	237.40	217.80	219.40	180.44	2,063,074
2024-02-06	228.20	232.40	220.20	231.80	190.64	633,837
2024-02-05	233.00	235.60	228.20	228.40	187.85	621,777
2024-02-02	233.00	238.20	231.80	233.20	191.79	676,572
2024-02-01	229.00	238.99	229.00	231.80	190.64	620,442
2024-01-31	234.00	243.00	234.00	237.60	195.41	657,393
2024-01-30	234.00	244.00	231.30	240.00	197.39	1,346,540
2024-01-29	236.80	244.76	224.40	239.80	197.22	1,064,136
2024-01-26	245.00	245.00	232.80	241.00	198.21	3,112,666
2024-01-25	235.60	239.00	229.40	232.80	191.46	1,066,282
2024-01-24	246.40	250.80	243.40	248.40	196.23	717,248
2024-01-23	235.00	244.60	231.40	242.80	191.81	767,032
2024-01-22	238.00	242.40	236.00	237.40	187.54	467,452
2024-01-19	231.80	241.60	228.17	236.00	186.44	562,764
2024-01-18	244.80	249.80	230.00	238.20	188.18	580,189
2024-01-17	220.00	243.33	220.00	230.60	182.17	880,168
2024-01-16	235.80	238.60	230.80	231.40	182.80	663,188
2024-01-15	241.00	243.80	233.20	234.20	185.02	804,194
2024-01-12	239.20	245.00	239.20	240.40	189.91	755,519
2024-01-11	244.20	246.00	236.92	239.80	189.44	756,418
2024-01-10	245.40	249.00	241.00	242.20	191.34	475,836
2024-01-09	257.00	257.00	236.80	246.00	194.34	390,789
2024-01-08	247.00	250.20	244.00	249.00	196.71	1,378,199
2024-01-05	250.80	250.80	243.81	247.40	195.44	509,717
2024-01-04	241.60	250.20	241.41	248.60	196.39	357,524
2024-01-03	248.00	256.23	238.80	241.40	190.70	637,721
2024-01-02	255.20	256.53	247.60	248.80	196.55	618,868
2023-12-29	260.80	260.80	250.40	250.80	198.13	118,734
2023-12-28	255.00	255.20	246.25	252.80	199.71	304,508
2023-12-27	251.40	261.00	241.80	251.80	198.92	471,754
2023-12-22	255.00	259.80	251.80	257.80	203.66	210,236
2023-12-21	248.40	252.20	246.00	251.00	198.29	1,296,759
2023-12-20	242.40	251.60	242.00	246.60	194.81	3,370,076
2023-12-19	243.20	248.52	242.20	246.60	194.81	516,372
2023-12-18	230.20	242.80	230.20	241.20	190.55	1,134,135
2023-12-15	230.00	240.40	229.97	236.80	187.07	1,237,840
2023-12-14	210.00	236.40	210.00	234.80	185.49	905,884

← NewerPage 12 of 22 · 1,266 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.