RWS Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 74.200 | 76.900 | 73.952 | 74.000 | 68.919 | 1,821,196 |
| 2025-11-04 | 76.000 | 77.200 | 74.300 | 74.800 | 69.664 | 1,349,104 |
| 2025-11-03 | 77.100 | 78.200 | 75.100 | 76.000 | 70.781 | 4,103,447 |
| 2025-10-31 | 76.000 | 78.400 | 75.100 | 77.500 | 72.178 | 1,659,277 |
| 2025-10-30 | 83.400 | 83.400 | 76.800 | 76.800 | 71.526 | 2,759,724 |
| 2025-10-29 | 80.700 | 84.300 | 79.300 | 79.700 | 74.227 | 4,813,310 |
| 2025-10-28 | 94.900 | 95.000 | 77.770 | 80.200 | 74.693 | 9,140,618 |
| 2025-10-27 | 93.100 | 95.600 | 92.200 | 94.100 | 87.638 | 1,084,615 |
| 2025-10-24 | 91.900 | 94.500 | 90.700 | 93.100 | 86.707 | 1,093,737 |
| 2025-10-23 | 93.000 | 93.000 | 89.700 | 92.000 | 85.683 | 1,246,673 |
| 2025-10-22 | 92.900 | 92.900 | 88.900 | 90.500 | 84.286 | 1,166,350 |
| 2025-10-21 | 92.000 | 92.000 | 87.855 | 90.800 | 84.565 | 889,167 |
| 2025-10-20 | 87.000 | 88.800 | 87.000 | 88.800 | 82.702 | 1,723,107 |
← NewerPage 5 of 5 · 253 trading days
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.