RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	223.00	224.22	210.80	213.40	168.59	1,964,250
2023-12-12	233.60	243.80	213.80	221.20	174.75	4,068,651
2023-12-11	243.20	249.00	243.20	247.60	195.60	2,632,264
2023-12-08	240.20	250.37	240.20	247.40	195.44	782,057
2023-12-07	242.20	255.00	241.40	245.40	193.86	733,182
2023-12-06	251.00	261.40	242.60	247.20	195.29	950,831
2023-12-05	237.40	246.40	237.40	245.00	193.55	1,293,650
2023-12-04	239.20	251.40	238.20	238.20	188.18	880,873
2023-12-01	241.20	259.20	240.80	245.60	194.02	1,689,092
2023-11-30	242.00	247.60	242.00	242.40	191.49	921,581
2023-11-29	245.60	250.00	245.20	245.40	193.86	1,304,468
2023-11-28	250.00	250.00	242.40	245.20	193.71	1,230,224
2023-11-27	245.60	246.80	242.33	245.00	193.55	1,238,760
2023-11-24	249.80	251.40	243.20	243.20	192.13	1,440,395
2023-11-23	246.00	249.80	246.00	248.60	196.39	656,519
2023-11-22	243.00	249.80	242.64	247.20	195.29	601,363
2023-11-21	247.80	251.40	241.02	243.20	192.13	1,615,360
2023-11-20	250.60	259.80	249.20	249.40	197.02	1,156,465
2023-11-17	255.00	255.00	249.00	250.00	197.50	1,772,160
2023-11-16	249.60	252.40	246.00	250.00	197.50	1,855,352
2023-11-15	235.80	254.80	235.80	252.40	199.39	664,548
2023-11-14	232.00	241.40	229.29	240.20	189.76	499,648
2023-11-13	225.20	232.00	220.20	231.20	182.65	312,916
2023-11-10	230.00	230.00	223.00	225.40	178.06	346,104
2023-11-09	217.60	226.80	217.60	225.80	178.38	667,131
2023-11-08	210.00	219.40	202.27	218.20	172.38	1,040,887
2023-11-07	205.00	215.80	205.00	214.60	169.53	1,050,258
2023-11-06	224.20	227.43	210.20	213.00	168.27	1,336,881
2023-11-03	216.00	222.00	215.00	222.00	175.38	1,245,216
2023-11-02	211.80	217.60	206.59	213.40	168.59	1,858,057
2023-11-01	205.80	212.00	200.20	210.60	166.37	664,835
2023-10-31	200.60	210.00	200.00	207.60	164.00	1,325,105
2023-10-30	207.20	214.80	203.60	204.20	161.32	673,668
2023-10-27	196.80	206.40	196.80	204.40	161.48	1,391,396
2023-10-26	193.60	204.00	193.00	199.20	157.37	3,782,266
2023-10-25	227.00	227.00	180.00	196.00	154.84	5,806,171
2023-10-24	238.60	250.00	235.20	238.00	188.02	421,485
2023-10-23	235.40	245.00	233.40	239.60	189.28	337,796
2023-10-20	235.20	238.80	230.40	234.20	185.02	480,576
2023-10-19	240.40	244.88	232.32	238.00	188.02	316,252
2023-10-18	244.60	247.30	240.34	242.20	191.34	381,842
2023-10-17	245.40	254.40	240.80	245.60	194.02	461,627
2023-10-16	230.00	241.80	230.00	240.40	189.91	300,826
2023-10-13	245.20	245.20	235.00	238.80	188.65	287,336
2023-10-12	245.20	251.10	235.50	240.60	190.07	608,381
2023-10-11	240.40	248.20	234.14	245.20	193.71	935,019
2023-10-10	227.00	239.80	227.00	239.60	189.28	913,031
2023-10-09	229.80	234.00	222.32	227.00	179.33	531,420
2023-10-06	234.60	235.80	226.80	233.80	184.70	876,992
2023-10-05	232.20	248.00	231.00	232.60	183.75	1,297,095
2023-10-04	239.00	239.40	230.88	232.00	183.28	578,776
2023-10-03	246.40	249.40	237.80	239.20	188.97	501,367
2023-10-02	241.60	248.80	232.13	242.00	191.18	530,398
2023-09-29	230.80	244.60	230.80	239.80	189.44	552,381
2023-09-28	238.40	240.00	233.60	234.40	185.17	648,908
2023-09-27	240.00	259.80	237.00	238.00	188.02	383,220
2023-09-26	246.40	250.40	242.40	242.40	191.49	851,913
2023-09-25	247.40	255.88	245.00	248.80	196.55	528,760
2023-09-22	246.80	251.00	246.80	247.00	195.13	544,875
2023-09-21	252.80	256.40	248.50	250.60	197.97	611,834

← NewerPage 13 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.