RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	83.000	84.100	80.000	83.200	83.200	2,158,238
2026-07-23	82.350	83.250	79.200	79.900	79.900	939,542
2026-07-22	84.000	84.800	80.200	80.850	80.850	1,165,759
2026-07-21	86.000	86.000	80.860	81.300	81.300	1,649,202
2026-07-20	85.000	85.000	80.250	81.300	81.300	1,356,497
2026-07-17	82.200	84.050	80.250	83.150	83.150	1,350,013
2026-07-16	85.000	85.000	80.582	82.250	82.250	1,545,621
2026-07-15	78.000	82.500	78.000	81.900	81.900	1,880,703
2026-07-14	79.000	80.450	77.550	80.250	80.250	1,925,110
2026-07-13	72.000	77.600	72.000	77.450	77.450	959,605
2026-07-10	73.450	75.900	71.300	74.550	74.550	1,321,806
2026-07-09	71.600	74.350	71.550	72.700	72.700	524,944
2026-07-08	74.600	77.000	72.350	72.350	72.350	1,845,775
2026-07-07	75.300	76.650	74.250	74.800	74.800	537,233
2026-07-06	74.000	77.300	73.384	75.600	75.600	717,438
2026-07-03	78.500	78.500	73.384	75.600	75.600	1,763,377
2026-07-02	74.000	79.950	74.000	75.650	75.650	2,400,383
2026-07-01	72.700	76.700	71.000	76.700	76.700	1,824,334
2026-06-30	71.800	74.850	71.100	71.350	71.350	2,093,673
2026-06-29	73.550	73.950	71.500	71.800	71.800	2,566,487
2026-06-26	68.000	73.050	68.000	72.500	72.500	2,288,553
2026-06-25	70.800	71.700	68.428	68.450	68.450	2,369,868
2026-06-24	70.600	72.650	70.450	71.050	71.050	2,753,896
2026-06-23	72.400	74.900	70.450	70.450	70.450	1,829,872
2026-06-22	79.000	79.000	71.650	72.400	72.400	5,290,391
2026-06-19	78.750	81.400	74.800	76.100	76.100	2,879,720
2026-06-18	81.750	84.000	78.243	78.700	78.700	2,249,729
2026-06-17	79.000	83.950	78.050	83.700	81.950	2,278,802
2026-06-16	79.100	82.150	78.250	79.550	77.887	6,592,482
2026-06-15	83.000	84.500	79.200	79.200	77.544	4,380,928
2026-06-12	82.250	82.600	77.550	79.350	77.691	11,815,534
2026-06-11	100.70	102.00	79.500	80.250	78.572	14,304,424
2026-06-10	101.70	103.40	98.950	102.70	100.55	1,479,799
2026-06-09	105.00	105.00	99.950	103.00	100.85	848,667
2026-06-08	104.00	106.00	100.30	104.50	102.32	728,260
2026-06-05	107.40	109.00	104.10	104.10	101.92	673,902
2026-06-04	104.60	108.39	104.30	106.60	104.37	976,139
2026-06-03	103.80	110.70	103.70	105.50	103.29	966,813
2026-06-02	108.60	113.58	107.80	109.50	107.21	2,139,357
2026-06-01	108.10	110.70	104.60	108.80	106.53	2,609,513
2026-05-29	106.00	110.00	97.944	107.90	105.64	3,269,764
2026-05-28	97.850	106.00	95.100	106.00	103.78	4,836,808
2026-05-27	96.300	99.050	96.000	97.800	95.755	3,724,937
2026-05-26	99.000	100.10	96.250	98.200	96.147	2,560,171
2026-05-22	90.850	98.000	90.850	97.300	95.266	1,539,566
2026-05-21	89.200	94.450	89.200	94.100	92.133	731,631
2026-05-20	89.750	92.700	88.200	91.850	89.930	566,787
2026-05-19	91.150	94.000	89.850	89.850	87.971	641,374
2026-05-18	93.050	95.900	90.600	91.450	89.538	559,287
2026-05-15	94.150	96.953	92.450	93.050	91.105	442,739
2026-05-14	92.000	95.500	92.000	94.500	92.524	1,355,100
2026-05-13	88.150	95.600	88.150	93.550	91.594	1,084,627
2026-05-12	97.600	97.600	92.000	92.850	90.909	792,905
2026-05-11	97.000	99.000	94.250	94.550	92.573	1,231,241
2026-05-08	96.550	97.250	93.100	97.000	94.972	1,085,337
2026-05-07	99.500	99.500	92.900	94.550	92.573	1,119,365
2026-05-06	97.400	101.30	96.000	96.200	94.189	1,865,202
2026-05-05	92.000	100.40	89.350	100.30	98.203	10,017,115
2026-05-01	94.700	94.700	88.950	92.250	90.321	1,634,525
2026-04-30	89.800	92.500	88.200	88.900	87.041	507,530

← NewerPage 2 of 5 · 253 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.