RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	347.20	350.00	338.81	348.80	264.54	1,406,066
2022-04-12	338.00	346.40	337.20	345.40	261.97	1,305,632
2022-04-11	349.60	350.00	340.40	342.00	259.39	1,746,015
2022-04-08	359.60	359.60	342.60	349.20	264.85	947,708
2022-04-07	355.00	355.00	335.80	343.40	260.45	4,398,672
2022-04-06	355.00	359.20	343.20	343.40	260.45	1,264,973
2022-04-05	372.00	372.60	357.00	357.20	270.92	1,007,680
2022-04-04	370.00	372.40	359.00	370.80	281.23	1,775,033
2022-04-01	366.60	373.80	365.00	365.20	276.98	661,726
2022-03-31	370.00	379.61	367.60	370.00	280.62	1,438,499
2022-03-30	365.00	387.35	364.80	376.00	285.17	873,181
2022-03-29	371.80	385.60	362.00	372.20	282.29	941,845
2022-03-28	388.80	388.80	358.40	364.60	276.53	1,255,251
2022-03-25	360.00	375.60	355.60	361.80	274.40	3,342,214
2022-03-24	389.00	394.40	356.40	363.20	275.47	6,120,011
2022-03-23	385.40	396.34	326.00	390.40	296.10	8,738,481
2022-03-22	460.00	469.00	460.00	467.60	354.65	372,697
2022-03-21	490.00	490.00	459.20	466.60	353.89	396,196
2022-03-18	482.00	482.00	467.60	474.40	359.81	429,869
2022-03-17	480.00	480.00	462.40	474.00	359.50	720,405
2022-03-16	435.00	471.00	435.00	465.00	352.68	679,597
2022-03-15	454.20	454.20	432.90	447.00	339.02	835,435
2022-03-14	430.00	460.80	430.00	455.00	345.09	384,202
2022-03-11	424.00	446.00	424.00	437.20	331.59	374,744
2022-03-10	425.00	437.40	422.00	427.80	324.46	725,594
2022-03-09	398.20	425.80	398.20	425.80	322.94	559,624
2022-03-08	399.40	413.80	392.60	395.80	300.19	905,863
2022-03-07	405.00	416.20	394.15	409.20	310.35	647,809
2022-03-04	438.40	438.40	415.60	418.80	317.64	3,169,759
2022-03-03	441.40	446.44	429.80	432.00	327.65	1,455,219
2022-03-02	448.00	451.20	441.60	444.40	337.05	762,906
2022-03-01	480.20	480.20	444.60	448.00	339.78	1,187,411
2022-02-28	455.00	465.80	451.00	460.00	348.88	777,121
2022-02-25	460.80	463.00	450.00	458.00	347.37	687,318
2022-02-24	459.80	460.00	446.00	455.40	345.39	1,371,836
2022-02-23	460.00	475.20	458.40	464.40	352.22	605,377
2022-02-22	452.00	462.20	452.00	458.00	347.37	380,559
2022-02-21	480.00	480.00	460.00	460.40	349.19	678,616
2022-02-18	470.80	473.26	464.00	466.00	353.43	674,512
2022-02-17	475.00	478.20	470.00	470.00	356.47	261,633
2022-02-16	475.00	482.00	474.20	475.00	360.26	382,538
2022-02-15	476.00	485.00	474.99	482.00	365.57	310,279
2022-02-14	500.00	500.00	469.00	475.00	360.26	494,838
2022-02-11	496.60	497.92	486.00	490.00	371.64	553,920
2022-02-10	499.20	501.00	486.60	495.80	376.04	765,334
2022-02-09	491.60	501.00	491.60	494.60	375.13	1,983,862
2022-02-08	500.00	503.00	484.60	486.60	369.06	2,109,082
2022-02-07	520.00	521.00	498.00	500.00	379.22	565,944
2022-02-04	532.50	532.50	495.40	505.50	383.39	1,121,292
2022-02-03	510.00	513.50	500.50	500.50	379.60	1,014,455
2022-02-02	507.00	520.00	507.00	512.00	388.32	658,342
2022-02-01	505.50	518.00	502.50	511.00	387.56	447,998
2022-01-31	495.00	508.50	492.40	504.00	382.26	1,721,587
2022-01-28	488.20	491.20	474.40	491.20	372.55	2,556,578
2022-01-27	500.00	500.00	471.40	483.40	366.63	15,120,631
2022-01-26	514.50	523.66	487.60	493.00	367.47	2,918,697
2022-01-25	505.50	511.00	492.00	499.60	372.38	1,377,204
2022-01-24	525.00	529.60	498.00	500.00	372.68	508,358
2022-01-21	545.00	546.50	525.00	529.00	394.30	541,218
2022-01-20	542.00	551.50	535.50	548.50	408.83	1,484,389

← NewerPage 20 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.