RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	535.50	546.00	535.50	540.00	402.50	288,328
2022-01-18	559.50	562.14	532.00	540.00	402.50	1,300,559
2022-01-17	560.00	579.50	559.00	560.00	417.40	297,759
2022-01-14	575.50	581.50	568.00	570.50	425.23	355,886
2022-01-13	580.00	586.50	572.00	576.50	429.70	827,922
2022-01-12	570.00	582.50	569.50	582.50	434.18	476,669
2022-01-11	566.00	585.00	566.00	578.50	431.19	424,956
2022-01-10	585.00	593.00	571.47	576.50	429.70	309,435
2022-01-07	591.50	595.50	586.50	592.00	441.26	257,004
2022-01-06	600.50	604.00	588.42	591.50	440.88	636,542
2022-01-05	630.00	630.00	602.50	603.50	449.83	531,751
2022-01-04	664.50	664.50	613.50	613.50	457.28	464,981
2021-12-31	650.50	659.00	650.00	650.00	484.49	141,425
2021-12-30	650.00	656.31	649.50	654.00	487.47	177,768
2021-12-29	626.50	655.00	625.50	650.50	484.86	232,801
2021-12-24	640.50	643.86	639.50	639.50	476.66	45,385
2021-12-23	637.50	644.86	634.00	641.50	478.15	274,329
2021-12-22	631.00	639.50	619.00	637.50	475.17	244,784
2021-12-21	619.50	624.50	611.66	617.50	460.26	273,611
2021-12-20	606.50	619.50	606.50	619.00	461.38	184,553
2021-12-17	616.00	617.50	607.50	614.50	458.03	234,885
2021-12-16	615.00	621.50	612.00	615.00	458.40	392,988
2021-12-15	589.00	613.00	573.00	608.50	453.56	593,058
2021-12-14	655.00	655.00	588.00	591.00	440.51	1,047,308
2021-12-13	631.50	639.50	628.50	630.00	469.58	268,936
2021-12-10	633.50	638.00	628.84	630.50	469.95	243,749
2021-12-09	636.50	641.00	635.00	637.00	474.80	287,443
2021-12-08	647.00	654.00	633.00	634.50	472.93	314,142
2021-12-07	635.00	645.00	633.50	645.00	480.76	475,388
2021-12-06	623.00	637.00	623.00	632.50	471.44	224,025
2021-12-03	623.00	636.50	623.00	626.00	466.60	208,395
2021-12-02	635.50	638.00	628.81	632.00	471.07	148,820
2021-12-01	626.00	640.50	624.00	640.00	477.03	398,901
2021-11-30	625.00	635.50	623.50	626.00	466.60	622,096
2021-11-29	629.50	642.50	627.03	636.00	474.05	400,136
2021-11-26	616.00	631.50	616.00	628.00	468.09	195,880
2021-11-25	618.50	636.00	616.63	633.00	471.82	233,246
2021-11-24	630.50	630.50	607.00	616.50	459.52	598,760
2021-11-23	625.00	631.50	622.50	628.00	468.09	303,842
2021-11-22	633.50	633.50	619.00	630.00	469.58	1,569,046
2021-11-19	650.00	650.00	625.50	627.50	467.72	1,064,279
2021-11-18	618.00	630.00	615.00	630.00	469.58	692,282
2021-11-17	617.00	622.50	606.00	617.50	460.26	412,455
2021-11-16	610.50	615.50	600.50	606.50	452.06	296,638
2021-11-15	610.00	612.50	603.50	612.00	456.16	133,099
2021-11-12	600.50	605.50	596.50	605.50	451.32	235,329
2021-11-11	599.50	604.50	597.00	601.50	448.34	178,728
2021-11-10	602.50	603.50	597.00	597.50	445.36	323,486
2021-11-09	612.00	614.00	600.50	601.50	448.34	259,845
2021-11-08	603.00	617.50	603.00	611.50	455.79	150,153
2021-11-05	619.50	625.50	612.65	615.50	458.77	262,366
2021-11-04	600.00	620.50	595.50	620.00	462.13	779,051
2021-11-03	615.00	615.00	591.50	601.00	447.96	553,499
2021-11-02	615.00	615.00	597.00	598.00	445.73	327,485
2021-11-01	621.00	624.50	596.50	604.50	450.57	987,259
2021-10-29	630.00	630.00	610.50	622.00	463.62	936,606
2021-10-28	625.50	633.50	622.77	625.50	466.23	723,272
2021-10-27	625.00	630.25	620.50	627.00	467.34	913,432
2021-10-26	626.50	645.70	618.50	625.50	466.23	2,181,044
2021-10-25	605.00	621.50	605.00	608.00	453.18	942,959

← NewerPage 21 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.