RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	294.40	299.40	291.20	295.00	230.84	885,283
2023-03-28	307.00	308.00	293.80	294.80	230.68	1,230,040
2023-03-27	305.60	309.40	301.50	303.00	237.10	1,139,172
2023-03-24	329.80	329.80	300.40	302.00	236.32	1,293,114
2023-03-23	311.60	313.69	305.26	310.00	242.58	1,169,402
2023-03-22	320.00	320.00	312.60	313.00	244.92	641,956
2023-03-21	318.00	320.90	316.20	318.40	249.15	805,718
2023-03-20	316.80	324.80	312.00	316.80	247.90	1,638,429
2023-03-17	335.20	336.80	321.00	323.60	253.22	548,460
2023-03-16	329.80	334.00	324.80	331.00	259.01	582,419
2023-03-15	337.60	342.97	320.00	328.60	257.13	741,731
2023-03-14	320.00	339.98	320.00	334.20	261.51	506,748
2023-03-13	334.00	343.20	327.80	333.00	260.57	782,414
2023-03-10	360.00	360.00	332.60	340.80	266.68	1,600,609
2023-03-09	340.00	348.60	340.00	343.40	268.71	933,696
2023-03-08	358.40	376.20	340.20	347.60	272.00	459,212
2023-03-07	355.00	355.00	346.80	349.00	273.10	481,246
2023-03-06	355.80	358.26	345.60	353.00	276.23	998,095
2023-03-03	360.00	360.60	352.66	354.60	277.48	1,291,900
2023-03-02	355.00	358.20	344.77	353.00	276.23	1,524,951
2023-03-01	364.00	364.00	353.20	354.60	277.48	1,384,000
2023-02-28	362.00	367.70	351.60	356.20	278.73	583,373
2023-02-27	349.80	357.60	349.00	357.00	279.36	514,376
2023-02-24	352.80	354.60	346.20	348.40	272.63	405,942
2023-02-23	364.40	364.40	351.00	351.40	274.97	687,381
2023-02-22	368.80	369.00	356.80	357.80	279.98	893,952
2023-02-21	369.80	376.00	367.20	367.20	287.34	630,159
2023-02-20	373.40	376.80	366.20	375.00	293.44	310,390
2023-02-17	360.00	376.00	360.00	373.80	292.50	400,039
2023-02-16	360.00	382.00	360.00	376.00	294.22	407,526
2023-02-15	372.20	380.20	370.40	376.00	294.22	1,021,959
2023-02-14	374.80	384.50	370.00	375.00	293.44	1,558,543
2023-02-13	382.20	383.86	345.30	376.60	294.69	950,930
2023-02-10	382.80	383.80	373.40	374.20	292.81	841,219
2023-02-09	392.00	392.57	383.00	383.00	299.70	518,740
2023-02-08	379.80	394.60	378.63	389.60	304.86	382,157
2023-02-07	404.40	404.40	378.39	386.60	302.52	839,892
2023-02-06	395.40	398.80	385.00	385.20	301.42	367,112
2023-02-03	392.00	397.60	374.66	395.00	309.09	422,074
2023-02-02	370.00	402.80	370.00	396.40	310.19	957,132
2023-02-01	390.00	390.00	373.00	375.80	294.07	1,206,455
2023-01-31	379.40	380.60	372.20	376.60	294.69	442,083
2023-01-30	376.00	379.80	372.40	377.40	295.32	314,154
2023-01-27	377.60	380.80	376.00	379.20	296.73	274,390
2023-01-26	385.80	386.60	376.80	378.00	295.79	307,949
2023-01-25	386.60	390.40	380.00	386.80	295.24	1,776,889
2023-01-24	375.40	396.80	375.40	387.60	295.85	352,148
2023-01-23	376.20	394.60	376.20	394.00	300.74	332,921
2023-01-20	393.00	394.20	384.60	390.00	297.68	385,695
2023-01-19	400.00	403.60	389.00	389.00	296.92	716,879
2023-01-18	400.00	405.20	395.60	402.00	306.84	1,204,637
2023-01-17	401.20	407.80	399.80	401.40	306.38	911,457
2023-01-16	400.00	405.00	400.00	401.40	306.38	321,472
2023-01-13	409.80	413.97	402.00	404.60	308.83	372,269
2023-01-12	401.00	417.49	400.60	408.40	311.73	1,695,395
2023-01-11	400.00	403.61	398.60	401.00	306.08	1,309,858
2023-01-10	400.00	405.80	398.98	401.00	306.08	892,342
2023-01-09	401.60	409.78	400.00	400.60	305.77	1,085,576
2023-01-06	400.00	404.60	399.00	401.20	306.23	1,014,843
2023-01-05	392.60	401.40	391.20	400.00	305.32	782,084

← NewerPage 16 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.