RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	88.000	91.000	88.000	89.800	87.923	895,003
2026-04-28	92.700	93.750	88.326	90.050	88.167	1,224,702
2026-04-27	96.000	96.000	89.030	90.950	89.048	1,771,469
2026-04-24	94.000	96.700	93.450	93.450	91.496	1,668,135
2026-04-23	87.200	97.300	84.050	94.700	92.720	11,170,270
2026-04-22	86.000	87.450	83.900	84.200	82.440	967,494
2026-04-21	86.100	87.500	83.700	86.150	84.349	640,216
2026-04-20	85.100	87.400	83.450	85.900	84.104	1,189,392
2026-04-17	82.000	85.950	81.015	84.950	83.174	1,392,612
2026-04-16	80.000	83.000	77.350	82.300	80.579	885,845
2026-04-15	79.400	81.600	77.900	79.600	77.936	1,060,025
2026-04-14	80.400	80.400	76.600	80.000	78.327	875,574
2026-04-13	80.000	82.000	75.700	77.550	75.929	739,200
2026-04-10	80.000	80.000	76.009	76.700	75.096	2,181,965
2026-04-09	81.150	81.150	74.550	75.900	74.313	1,384,547
2026-04-08	76.000	80.791	76.000	78.300	76.663	1,111,564
2026-04-07	76.600	79.200	75.400	75.500	73.921	1,079,907
2026-04-02	82.000	82.000	72.500	77.100	75.488	1,485,835
2026-04-01	77.100	77.750	76.000	76.600	74.998	805,482
2026-03-31	74.300	76.700	74.300	76.200	74.607	1,408,340
2026-03-30	74.100	74.900	73.400	74.700	73.138	986,126
2026-03-27	77.000	77.000	74.300	74.300	72.747	1,468,460
2026-03-26	78.000	78.000	74.600	76.200	74.607	1,113,558
2026-03-25	77.000	78.500	74.800	75.200	73.628	1,375,350
2026-03-24	76.000	79.700	75.750	77.400	75.782	1,643,469
2026-03-23	76.100	78.900	73.200	77.000	75.390	1,768,670
2026-03-20	78.000	78.900	76.000	76.300	74.705	1,922,781
2026-03-19	75.000	78.800	75.000	77.600	75.978	1,269,443
2026-03-18	79.000	79.000	76.100	77.700	76.075	1,660,980
2026-03-17	78.200	81.600	76.127	78.000	76.369	1,542,697
2026-03-16	80.400	80.700	78.500	78.700	77.055	1,950,171
2026-03-13	80.000	81.700	78.600	80.400	78.719	1,990,234
2026-03-12	78.500	82.700	77.500	81.100	79.404	2,051,197
2026-03-11	78.000	79.900	76.500	79.000	77.348	1,480,268
2026-03-10	76.600	79.700	76.600	78.000	76.369	1,414,087
2026-03-09	78.000	78.000	74.100	77.100	75.488	1,122,808
2026-03-06	76.600	77.500	74.600	76.800	75.194	1,136,083
2026-03-05	75.900	77.400	75.000	76.200	74.607	956,260
2026-03-04	77.500	77.500	74.300	76.300	74.705	883,473
2026-03-03	77.000	77.000	73.400	75.300	73.726	1,933,725
2026-03-02	75.300	77.000	72.100	76.200	74.607	1,581,963
2026-02-27	77.000	77.000	73.400	76.000	74.411	1,739,794
2026-02-26	74.800	75.400	71.100	74.600	73.040	1,159,627
2026-02-25	70.000	73.400	70.000	73.000	71.474	1,207,269
2026-02-24	70.000	74.400	70.000	72.700	71.180	1,184,330
2026-02-23	78.900	78.900	71.175	71.600	70.103	2,921,026
2026-02-20	75.500	77.400	74.764	76.200	74.607	976,142
2026-02-19	80.000	80.000	75.000	75.100	73.530	1,460,872
2026-02-18	77.000	78.300	75.761	76.400	74.803	1,204,435
2026-02-17	81.000	81.000	76.200	77.000	75.390	1,100,352
2026-02-16	83.000	83.000	77.429	78.200	76.565	1,345,446
2026-02-13	78.700	82.100	78.100	78.300	76.663	911,467
2026-02-12	80.500	82.900	78.400	78.500	76.859	1,483,736
2026-02-11	82.000	85.030	79.800	79.800	78.132	4,260,930
2026-02-10	78.600	78.800	76.200	78.600	76.957	1,044,074
2026-02-09	75.700	77.900	75.200	76.500	74.901	1,584,712
2026-02-06	79.000	79.000	74.000	75.400	73.824	1,785,109
2026-02-05	81.000	81.000	76.500	76.900	75.292	1,156,316
2026-02-04	80.600	81.600	79.600	79.600	77.936	1,561,026
2026-02-03	84.600	84.600	80.300	80.300	78.621	1,826,306

← NewerPage 3 of 22 · 1,265 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.