RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	310.80	313.40	273.40	280.00	213.72	3,564,723
2022-10-06	324.00	326.24	313.40	317.20	242.12	397,578
2022-10-05	322.00	323.20	314.20	322.60	246.24	348,935
2022-10-04	322.00	327.60	315.80	320.20	244.40	670,335
2022-10-03	320.80	330.36	311.60	320.20	244.40	344,034
2022-09-30	330.00	330.00	319.20	320.00	244.25	416,669
2022-09-29	326.20	335.92	320.80	322.00	245.78	284,933
2022-09-28	327.00	334.10	317.60	332.00	253.41	541,278
2022-09-27	336.80	338.00	329.40	329.40	251.43	349,220
2022-09-26	336.00	341.80	330.20	336.60	256.92	546,345
2022-09-23	338.20	338.40	327.20	336.20	256.62	335,511
2022-09-22	338.20	340.00	333.00	335.40	256.01	401,919
2022-09-21	340.00	342.40	329.51	339.20	258.91	903,024
2022-09-20	335.40	350.43	335.40	338.00	257.99	236,344
2022-09-16	337.00	342.60	336.80	337.60	257.69	183,585
2022-09-15	339.20	349.44	337.20	340.00	259.52	270,919
2022-09-14	348.40	350.40	338.20	340.00	259.52	491,887
2022-09-13	353.80	359.40	348.20	351.00	267.91	1,035,649
2022-09-12	343.00	355.80	343.00	355.00	270.97	357,386
2022-09-09	349.60	353.40	346.90	350.00	267.15	407,883
2022-09-08	331.60	349.60	331.60	347.00	264.86	145,824
2022-09-07	347.00	349.00	339.20	345.00	263.33	420,580
2022-09-06	342.60	353.40	339.12	346.20	264.25	1,222,900
2022-09-05	332.00	359.60	330.60	339.60	259.21	542,487
2022-09-02	347.40	347.80	332.00	340.00	259.52	618,433
2022-09-01	343.40	356.85	336.40	338.80	258.60	276,665
2022-08-31	343.20	359.40	338.80	344.80	263.18	741,229
2022-08-30	335.00	347.62	334.60	345.00	263.33	538,496
2022-08-26	338.40	350.32	333.29	338.40	258.30	270,319
2022-08-25	355.00	359.80	343.00	344.80	263.18	1,085,803
2022-08-24	345.40	347.20	335.00	344.00	262.57	374,733
2022-08-23	342.60	349.40	340.40	345.00	263.33	210,612
2022-08-22	360.60	363.06	341.20	345.80	263.95	994,722
2022-08-19	361.40	365.78	357.80	358.60	273.72	117,687
2022-08-18	359.00	366.20	358.20	364.20	277.99	274,843
2022-08-17	356.00	368.92	353.60	360.80	275.39	212,931
2022-08-16	360.00	370.00	358.42	361.60	276.01	262,070
2022-08-15	370.00	376.60	363.69	370.00	282.42	235,555
2022-08-12	373.00	393.40	369.60	370.00	282.42	158,137
2022-08-11	381.00	381.00	367.58	369.60	282.11	897,957
2022-08-10	379.00	383.80	363.80	369.60	282.11	733,826
2022-08-09	368.40	372.60	366.20	369.00	281.65	362,310
2022-08-08	361.20	374.60	361.20	371.60	283.64	562,395
2022-08-05	370.60	379.20	362.20	367.00	280.13	242,801
2022-08-04	373.20	379.20	370.40	373.80	285.32	583,361
2022-08-03	355.40	374.80	355.40	374.00	285.47	209,285
2022-08-02	385.00	385.00	359.80	362.00	276.31	297,959
2022-08-01	380.00	384.80	371.20	372.20	284.10	434,423
2022-07-29	350.00	384.80	350.00	383.40	292.64	474,345
2022-07-28	362.40	372.20	362.40	368.40	281.20	600,786
2022-07-27	345.00	363.00	345.00	362.20	276.46	243,668
2022-07-26	368.00	369.20	359.38	360.80	275.39	351,110
2022-07-25	370.00	378.72	365.00	365.00	278.60	305,115
2022-07-22	372.40	388.00	370.20	377.60	288.22	348,414
2022-07-21	366.20	374.00	366.20	374.00	285.47	223,592
2022-07-20	360.00	368.20	359.60	362.60	276.77	450,870
2022-07-19	351.40	365.20	351.40	364.00	277.84	566,727
2022-07-18	346.80	367.00	344.04	362.60	276.77	488,766
2022-07-15	345.20	351.60	343.00	350.40	267.46	437,922
2022-07-14	345.60	349.60	343.60	344.80	263.18	459,504

← NewerPage 18 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.