RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	365.40	365.40	345.60	346.00	264.10	360,866
2022-07-12	346.60	361.00	346.60	355.80	271.58	388,668
2022-07-11	349.80	362.20	346.40	358.40	273.56	458,836
2022-07-08	360.00	360.00	320.00	349.40	266.69	6,909,667
2022-07-07	343.20	346.40	339.40	341.60	260.74	332,614
2022-07-06	330.40	343.80	330.00	342.40	261.35	1,619,335
2022-07-05	342.20	342.20	326.40	331.80	253.26	443,652
2022-07-04	344.40	347.20	332.00	333.80	254.79	347,567
2022-07-01	330.00	347.60	330.00	343.20	261.96	374,016
2022-06-30	325.60	355.40	325.60	344.20	262.72	910,361
2022-06-29	358.60	358.60	345.60	350.00	267.15	1,747,985
2022-06-28	367.00	367.00	355.20	359.40	274.33	881,080
2022-06-27	360.80	365.40	356.80	363.40	277.38	350,838
2022-06-24	353.20	363.00	349.90	360.20	274.94	489,617
2022-06-23	363.40	363.40	345.60	351.20	268.07	909,227
2022-06-22	350.00	355.80	343.20	354.40	268.79	1,527,917
2022-06-21	340.00	348.40	339.60	348.40	264.24	582,670
2022-06-20	340.00	353.20	340.00	343.60	260.60	429,871
2022-06-17	368.00	368.00	344.20	347.60	263.63	551,626
2022-06-16	358.80	359.00	343.80	345.60	262.12	1,528,075
2022-06-15	365.00	365.00	355.20	361.00	273.80	634,424
2022-06-14	376.20	379.20	357.60	358.60	271.98	1,641,807
2022-06-13	366.40	378.60	365.40	373.80	283.51	978,595
2022-06-10	383.60	385.60	376.20	378.80	287.30	1,348,419
2022-06-09	389.00	393.60	374.00	382.00	289.73	1,511,936
2022-06-08	385.00	386.00	377.00	382.80	290.33	1,279,379
2022-06-07	390.00	390.00	380.80	383.00	290.48	1,018,038
2022-06-06	408.60	408.60	386.60	386.60	293.21	1,337,522
2022-06-01	408.20	408.20	390.34	391.80	297.16	783,508
2022-05-31	420.00	420.00	396.76	396.80	300.95	1,303,951
2022-05-30	390.80	408.80	390.80	406.60	308.38	659,968
2022-05-27	395.00	395.00	387.20	392.00	297.31	1,049,733
2022-05-26	394.00	394.00	383.80	389.00	295.03	1,724,350
2022-05-25	382.60	388.00	375.40	385.00	292.00	1,348,573
2022-05-24	382.60	387.80	378.00	379.80	288.06	387,799
2022-05-23	361.40	390.00	361.40	384.40	291.55	348,174
2022-05-20	382.60	390.40	376.80	378.00	286.69	2,673,215
2022-05-19	363.00	379.60	358.00	378.00	286.69	1,977,125
2022-05-18	376.60	382.67	361.00	364.00	276.07	3,085,846
2022-05-17	365.00	386.60	359.80	371.20	281.53	8,871,309
2022-05-16	345.20	366.20	333.80	360.00	273.04	9,610,460
2022-05-13	440.00	448.80	440.00	442.60	335.69	697,368
2022-05-12	415.20	442.40	415.20	442.40	335.53	1,264,040
2022-05-11	410.00	438.00	410.00	434.40	329.47	1,385,767
2022-05-10	422.00	436.75	410.80	411.60	312.17	4,227,896
2022-05-09	443.40	444.44	425.60	432.80	328.25	1,833,042
2022-05-06	423.00	458.60	416.00	443.60	336.45	1,327,208
2022-05-05	434.40	438.50	422.40	427.80	324.46	514,497
2022-05-04	420.40	432.20	420.00	432.20	327.80	559,151
2022-05-03	432.00	440.40	424.00	425.00	322.34	2,611,677
2022-04-29	438.40	440.00	419.00	440.00	333.71	4,446,020
2022-04-28	411.00	430.20	398.80	420.60	319.00	2,861,246
2022-04-27	417.00	418.42	399.20	401.20	304.29	5,128,790
2022-04-26	431.00	435.20	413.00	419.60	318.24	1,480,084
2022-04-25	439.00	441.67	421.40	425.20	322.49	2,650,519
2022-04-22	439.80	451.72	416.60	445.00	337.51	4,754,512
2022-04-21	351.00	429.60	347.80	426.80	323.70	13,077,971
2022-04-20	355.40	355.40	343.00	351.80	266.82	1,885,320
2022-04-19	353.60	353.60	336.40	343.40	260.45	1,608,048
2022-04-14	340.00	350.20	340.00	348.00	263.94	1,111,820

← NewerPage 19 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.