RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	384.40	396.00	382.00	394.20	300.89	1,052,580
2023-01-03	375.20	386.30	372.60	383.20	292.49	522,980
2022-12-30	371.40	378.40	371.40	375.60	286.69	101,099
2022-12-29	368.00	380.80	368.00	377.00	287.76	484,024
2022-12-28	375.20	375.40	364.64	371.60	283.64	185,257
2022-12-23	374.60	374.60	364.00	365.20	278.75	495,671
2022-12-22	373.20	373.20	363.40	369.60	282.11	405,211
2022-12-21	362.80	367.20	360.00	366.40	279.67	1,861,403
2022-12-20	367.80	367.80	354.40	363.20	277.23	791,252
2022-12-19	347.20	362.60	347.20	362.20	276.46	815,521
2022-12-16	347.00	348.40	336.60	346.20	264.25	1,126,930
2022-12-15	335.00	358.80	331.00	347.60	265.32	1,723,638
2022-12-14	325.60	343.40	322.20	341.40	260.59	404,558
2022-12-13	331.80	334.20	322.80	328.00	250.36	657,411
2022-12-12	328.20	332.40	327.00	330.00	251.89	372,626
2022-12-09	331.00	334.80	327.80	332.20	253.56	344,818
2022-12-08	330.80	348.20	329.00	331.00	252.65	378,888
2022-12-07	346.40	346.40	332.60	332.60	253.87	1,600,356
2022-12-06	341.60	345.60	333.36	342.60	261.50	339,773
2022-12-05	341.00	352.60	338.84	345.20	263.49	402,692
2022-12-02	332.40	344.60	332.40	343.00	261.81	1,564,540
2022-12-01	342.00	342.00	331.20	334.80	255.55	474,705
2022-11-30	328.60	335.20	328.60	330.80	252.50	567,127
2022-11-29	341.20	341.20	330.60	330.60	252.34	261,106
2022-11-28	336.20	344.80	333.60	340.00	259.52	325,111
2022-11-25	334.60	342.35	330.00	338.40	258.30	561,031
2022-11-24	339.80	343.00	328.60	337.40	257.53	399,343
2022-11-23	310.00	333.40	310.00	332.00	253.41	424,530
2022-11-22	330.00	330.00	315.60	327.00	249.60	512,352
2022-11-21	323.80	323.80	314.80	318.00	242.73	335,831
2022-11-18	310.00	323.60	310.00	319.60	243.95	815,180
2022-11-17	318.20	326.00	316.60	320.00	244.25	637,317
2022-11-16	345.00	345.00	324.80	324.80	247.92	422,395
2022-11-15	330.00	331.80	326.80	329.80	251.73	1,123,498
2022-11-14	337.20	341.71	329.60	332.00	253.41	483,459
2022-11-11	334.80	339.20	332.15	336.80	257.08	857,765
2022-11-10	325.20	337.20	317.00	333.40	254.48	554,679
2022-11-09	330.00	330.00	320.00	327.40	249.90	372,997
2022-11-08	316.20	323.78	314.40	322.80	246.39	1,865,689
2022-11-07	305.00	321.40	304.76	318.00	242.73	2,109,603
2022-11-04	308.00	309.00	304.00	306.00	233.57	886,199
2022-11-03	302.00	310.00	298.00	310.00	236.62	826,800
2022-11-02	311.00	317.20	302.40	307.20	234.48	2,219,665
2022-11-01	305.80	317.80	305.80	314.80	240.28	725,560
2022-10-31	320.60	320.60	305.80	306.20	233.72	819,079
2022-10-28	312.40	319.60	309.83	314.20	239.83	305,324
2022-10-27	309.20	328.20	305.00	317.00	241.96	908,236
2022-10-26	280.00	317.00	280.00	309.40	236.16	3,092,980
2022-10-25	270.00	278.20	264.20	276.40	210.97	1,552,136
2022-10-24	269.80	277.40	264.00	264.60	201.97	2,018,321
2022-10-21	275.80	275.80	254.80	264.40	201.81	1,614,503
2022-10-20	276.60	279.34	266.80	268.40	204.87	941,386
2022-10-19	289.20	289.20	273.20	274.00	209.14	370,119
2022-10-18	283.60	288.00	278.80	282.00	215.25	1,236,401
2022-10-17	270.00	286.60	270.00	282.00	215.25	845,214
2022-10-14	280.00	280.00	271.40	273.20	208.53	791,989
2022-10-13	276.40	278.00	264.80	271.00	206.85	481,551
2022-10-12	270.00	279.49	266.00	271.80	207.46	1,071,669
2022-10-11	279.80	283.40	276.00	280.00	213.72	1,526,809
2022-10-10	277.20	283.00	269.80	280.00	213.72	566,729

← NewerPage 17 of 22 · 1,267 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.