RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	251.40	260.20	249.67	253.60	200.34	383,424
2023-09-19	250.40	254.32	248.80	252.40	199.39	321,111
2023-09-18	251.80	254.28	248.59	249.40	197.02	606,365
2023-09-15	257.60	260.60	253.80	254.00	200.66	377,674
2023-09-14	258.00	263.00	244.60	257.40	203.34	278,927
2023-09-13	240.00	259.20	240.00	256.60	202.71	515,671
2023-09-12	234.20	245.81	233.60	244.20	192.92	1,222,516
2023-09-11	236.00	246.18	226.68	235.00	185.65	501,810
2023-09-08	235.00	236.58	232.58	234.00	184.86	422,236
2023-09-07	237.80	243.92	232.36	236.00	186.44	402,096
2023-09-06	237.40	241.60	230.00	238.80	188.65	285,990
2023-09-05	235.20	244.84	233.97	240.20	189.76	319,551
2023-09-04	241.60	243.20	238.00	238.00	188.02	259,507
2023-09-01	241.00	244.60	237.80	241.80	191.02	304,151
2023-08-31	245.00	249.20	239.40	241.00	190.39	939,705
2023-08-30	240.20	243.92	236.20	239.80	189.44	478,802
2023-08-29	237.00	241.40	236.40	239.00	188.81	723,226
2023-08-25	229.20	239.20	229.20	236.00	186.44	1,312,779
2023-08-24	235.00	237.69	230.00	232.80	183.91	425,232
2023-08-23	234.80	236.00	231.20	233.80	184.70	410,002
2023-08-22	227.80	235.00	226.72	232.00	183.28	466,406
2023-08-21	229.00	232.20	227.56	228.60	180.59	269,314
2023-08-18	231.60	249.20	227.00	230.20	181.86	846,279
2023-08-17	234.40	236.57	230.20	231.60	182.96	297,010
2023-08-16	238.00	238.00	233.20	234.80	185.49	340,504
2023-08-15	236.00	237.42	230.40	234.80	185.49	452,606
2023-08-14	235.00	236.60	230.20	236.40	186.75	344,990
2023-08-11	243.20	243.87	234.00	234.80	185.49	501,219
2023-08-10	253.80	253.80	241.80	241.80	191.02	491,772
2023-08-09	254.20	264.20	245.80	247.20	195.29	296,028
2023-08-08	246.40	250.80	246.40	247.80	195.76	421,541
2023-08-07	240.00	252.00	240.00	248.60	196.39	312,202
2023-08-04	249.40	253.80	246.69	251.80	198.92	379,666
2023-08-03	250.00	254.20	250.00	250.00	197.50	461,826
2023-08-02	258.80	258.80	252.20	255.40	201.76	252,051
2023-08-01	255.00	263.02	255.00	259.00	204.61	450,776
2023-07-31	260.00	264.80	259.60	259.60	205.08	875,303
2023-07-28	260.00	270.00	260.00	265.80	209.98	386,152
2023-07-27	266.40	271.80	265.40	266.80	210.77	255,174
2023-07-26	272.00	272.00	261.40	265.40	209.66	457,873
2023-07-25	269.40	284.40	263.28	265.60	209.82	689,550
2023-07-24	267.40	275.50	261.40	266.60	210.61	463,733
2023-07-21	260.00	273.27	260.00	269.00	212.51	440,289
2023-07-20	279.00	279.00	269.60	271.60	214.56	494,808
2023-07-19	265.00	271.60	263.00	271.40	214.40	388,412
2023-07-18	260.00	267.20	258.00	261.60	206.66	776,418
2023-07-17	259.20	264.80	251.80	258.00	203.82	436,045
2023-07-14	265.00	265.00	255.74	256.40	202.55	647,190
2023-07-13	250.80	262.20	250.00	261.80	206.82	566,382
2023-07-12	233.80	256.00	233.80	251.80	198.92	425,451
2023-07-11	235.80	239.05	229.30	233.00	184.07	354,943
2023-07-10	233.00	241.60	226.60	228.00	180.12	328,076
2023-07-07	234.00	241.80	224.20	226.20	178.70	446,690
2023-07-06	235.00	247.11	226.00	228.20	180.28	500,404
2023-07-05	241.00	242.44	233.60	234.40	185.17	2,064,140
2023-07-04	241.40	241.40	233.80	239.60	189.28	2,146,129
2023-07-03	234.80	252.80	234.80	235.40	185.96	513,062
2023-06-30	240.20	251.20	235.40	235.40	185.96	977,137
2023-06-29	241.20	241.40	234.40	236.00	186.44	641,563
2023-06-28	233.00	244.64	233.00	242.20	191.34	567,224

← NewerPage 14 of 22 · 1,262 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.