RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	240.60	250.24	233.00	236.60	186.91	511,658
2023-06-26	246.00	246.00	235.20	238.00	188.02	527,845
2023-06-23	245.60	255.64	239.00	239.00	188.81	443,579
2023-06-22	265.00	265.00	242.00	245.00	193.55	620,400
2023-06-21	265.00	265.00	250.40	253.20	198.13	706,037
2023-06-20	255.00	259.40	253.75	254.40	199.07	962,407
2023-06-19	272.40	272.40	257.60	258.60	202.36	645,577
2023-06-16	260.00	272.60	255.70	265.20	207.52	2,231,289
2023-06-15	264.40	268.80	259.00	267.20	209.09	1,187,473
2023-06-14	275.00	275.00	253.60	259.60	203.14	666,928
2023-06-13	250.00	258.40	250.00	257.00	201.10	410,083
2023-06-12	259.00	262.80	251.40	253.40	198.29	468,122
2023-06-09	252.00	259.80	246.60	258.00	201.89	956,012
2023-06-08	235.00	262.80	235.00	251.80	197.04	1,901,575
2023-06-07	230.40	235.00	227.40	227.40	177.94	479,384
2023-06-06	229.00	238.60	225.20	230.00	179.98	1,886,790
2023-06-05	234.00	237.60	225.20	229.00	179.19	1,035,209
2023-06-02	229.80	233.60	229.00	230.00	179.98	1,828,401
2023-06-01	229.00	234.40	227.20	229.20	179.35	1,311,029
2023-05-31	233.00	233.80	226.20	229.00	179.19	1,614,142
2023-05-30	242.00	243.20	234.40	234.40	183.42	444,173
2023-05-26	242.20	242.20	234.60	239.40	187.33	928,555
2023-05-25	245.00	250.00	241.20	241.20	188.74	950,450
2023-05-24	260.00	260.00	247.20	251.20	196.57	568,167
2023-05-23	252.00	257.00	248.40	256.20	200.48	357,815
2023-05-22	255.00	255.00	247.36	251.40	196.72	696,158
2023-05-19	255.00	255.00	247.20	248.60	194.53	903,947
2023-05-18	254.00	254.00	245.20	249.00	194.84	1,297,922
2023-05-17	249.80	253.20	244.80	247.20	193.44	935,011
2023-05-16	250.00	250.00	245.00	247.00	193.28	1,576,471
2023-05-15	255.00	255.00	246.80	248.80	194.69	960,387
2023-05-12	249.00	250.73	246.20	248.80	194.69	470,095
2023-05-11	255.00	256.00	248.00	248.00	194.06	2,269,001
2023-05-10	250.00	253.30	241.00	251.40	196.72	565,836
2023-05-09	254.20	259.20	243.60	248.80	194.69	2,136,779
2023-05-05	255.00	256.20	246.20	251.40	196.72	758,661
2023-05-04	252.20	258.20	246.40	246.80	193.12	3,361,879
2023-05-03	254.00	259.00	249.00	256.80	200.95	1,032,119
2023-05-02	253.00	259.80	248.00	250.00	195.63	2,720,626
2023-04-28	250.00	263.20	250.00	254.80	199.38	878,995
2023-04-27	251.00	267.60	250.60	262.20	205.17	1,969,785
2023-04-26	239.20	255.60	236.84	253.80	198.60	1,887,130
2023-04-25	244.80	263.00	234.00	238.60	186.71	8,148,554
2023-04-24	290.00	298.80	282.00	285.80	223.64	529,171
2023-04-21	287.00	296.80	283.80	286.20	223.95	332,846
2023-04-20	289.20	293.08	270.20	288.40	225.68	653,669
2023-04-19	285.60	291.25	283.60	285.00	223.01	364,377
2023-04-18	297.20	297.20	287.00	288.80	225.99	608,298
2023-04-17	295.00	303.80	285.80	293.20	229.43	460,682
2023-04-14	293.80	296.20	290.31	293.00	229.27	1,368,846
2023-04-13	288.00	292.20	283.67	289.60	226.61	829,858
2023-04-12	285.20	286.80	281.95	285.00	223.01	1,159,726
2023-04-11	300.00	300.00	281.60	282.40	220.98	496,828
2023-04-06	281.00	286.40	275.00	285.20	223.17	821,094
2023-04-05	285.00	286.69	276.20	279.40	218.63	1,549,219
2023-04-04	291.80	295.04	285.00	285.00	223.01	555,340
2023-04-03	301.40	322.20	290.20	292.00	228.49	569,688
2023-03-31	325.00	325.00	298.30	299.00	233.97	1,338,016
2023-03-30	300.00	308.00	294.90	306.20	239.60	3,362,207
2023-03-29	294.40	299.40	291.20	295.00	230.84	885,283

← NewerPage 15 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.