RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	84.000	84.900	82.000	83.700	81.950	1,828,157
2026-01-30	83.000	85.500	83.000	84.000	82.244	1,196,924
2026-01-29	88.000	88.000	84.400	84.900	83.125	2,505,871
2026-01-28	89.000	90.900	86.200	86.400	84.594	1,238,435
2026-01-27	86.000	88.100	86.000	87.300	85.475	1,727,401
2026-01-26	88.600	89.300	87.100	87.400	85.573	1,695,083
2026-01-23	90.000	90.318	87.400	88.300	86.454	1,144,260
2026-01-22	91.000	91.800	88.300	89.100	87.237	1,634,938
2026-01-21	89.100	90.500	89.000	90.200	88.314	1,310,685
2026-01-20	88.000	89.800	87.000	89.400	87.531	3,498,292
2026-01-19	89.300	91.000	87.100	89.700	87.825	2,032,062
2026-01-16	91.000	92.400	88.200	90.200	88.314	2,168,310
2026-01-15	94.300	94.300	87.100	91.600	89.685	2,557,027
2026-01-14	99.700	99.700	93.800	94.300	87.825	2,035,330
2026-01-13	97.000	99.200	94.784	97.700	90.991	6,489,762
2026-01-12	95.100	96.420	92.100	94.600	88.104	3,112,413
2026-01-09	92.900	94.300	91.300	93.700	87.266	2,293,005
2026-01-08	92.500	93.200	89.900	91.800	85.496	2,190,173
2026-01-07	90.000	93.600	87.700	91.700	85.403	3,778,938
2026-01-06	86.800	88.400	85.100	87.400	81.398	1,450,666
2026-01-05	84.600	86.900	82.400	86.300	80.374	3,032,947
2026-01-02	86.400	88.700	83.800	84.600	78.791	1,806,652
2025-12-31	88.800	88.800	85.200	86.400	80.467	949,555
2025-12-30	86.400	86.700	85.565	86.600	80.653	1,085,832
2025-12-29	86.000	87.600	84.500	86.600	80.653	862,723
2025-12-24	86.200	87.300	86.000	86.200	80.281	891,880
2025-12-23	86.500	88.100	86.000	86.400	80.467	893,881
2025-12-22	87.000	87.986	85.900	86.700	80.746	3,963,216
2025-12-19	89.700	89.700	86.100	87.200	81.212	5,439,027
2025-12-18	88.000	88.900	86.000	88.900	82.795	13,591,991
2025-12-17	85.000	88.850	85.000	88.000	81.957	6,982,464
2025-12-16	85.900	87.267	84.100	85.300	79.443	1,733,792
2025-12-15	82.000	85.900	81.000	85.900	80.001	2,534,008
2025-12-12	81.700	82.000	78.700	80.700	75.158	2,373,558
2025-12-11	71.800	82.400	71.021	81.500	75.904	9,725,997
2025-12-10	78.600	81.000	76.616	77.100	71.806	1,013,619
2025-12-09	81.000	81.000	78.000	78.900	73.482	918,497
2025-12-08	79.000	81.400	78.072	78.600	73.203	1,345,794
2025-12-05	80.000	80.838	77.000	80.100	74.600	1,563,385
2025-12-04	79.700	79.700	76.749	78.100	72.737	1,350,597
2025-12-03	77.500	81.598	77.500	78.100	72.737	1,292,662
2025-12-02	81.100	81.100	77.500	77.700	72.365	1,711,055
2025-12-01	81.100	81.100	78.420	80.200	74.693	1,361,467
2025-11-28	74.000	81.059	74.000	79.800	74.320	3,010,850
2025-11-27	76.800	77.700	76.300	77.500	72.178	506,726
2025-11-26	76.400	77.400	74.400	76.800	71.526	1,778,222
2025-11-25	74.300	76.600	74.000	76.100	70.874	1,094,537
2025-11-24	71.000	74.600	71.000	74.400	69.291	1,609,032
2025-11-21	70.000	72.700	68.600	71.000	66.125	3,736,885
2025-11-20	72.000	72.000	68.500	71.000	66.125	2,128,097
2025-11-19	70.100	72.100	70.100	70.900	66.031	1,223,411
2025-11-18	74.900	74.900	70.600	71.300	66.404	2,600,307
2025-11-17	73.200	75.500	71.800	74.800	69.664	3,035,081
2025-11-14	72.800	74.800	70.183	73.200	68.174	2,569,203
2025-11-13	72.600	75.700	72.600	74.800	69.664	924,268
2025-11-12	74.900	76.000	73.900	74.300	69.198	1,998,404
2025-11-11	74.500	76.900	73.500	74.800	69.664	1,453,867
2025-11-10	72.100	75.385	72.100	74.100	69.012	919,427
2025-11-07	75.000	75.000	71.900	72.300	67.335	860,045
2025-11-06	73.700	76.025	73.000	73.000	67.987	1,358,610

← NewerPage 4 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.