RWS Holdings PLC historical data

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

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
2025-10-17	87.500	90.000	87.000	88.200	82.143	1,388,359
2025-10-16	89.100	90.800	87.000	88.000	81.957	1,227,476
2025-10-15	90.500	91.600	87.600	88.200	82.143	803,833
2025-10-14	88.300	90.500	87.282	89.900	83.727	1,597,866
2025-10-13	88.400	92.000	88.400	89.500	83.354	926,158
2025-10-10	92.200	92.800	87.800	88.300	82.237	1,043,195
2025-10-09	90.100	93.500	90.100	91.100	84.844	717,269
2025-10-08	90.600	90.600	88.000	90.200	84.006	3,554,396
2025-10-07	92.400	95.600	88.100	88.800	82.702	1,620,147
2025-10-06	94.000	95.700	91.040	92.500	86.148	1,881,111
2025-10-03	92.000	95.900	91.000	94.200	87.731	1,004,230
2025-10-02	96.600	96.600	93.272	94.500	88.011	1,413,358
2025-10-01	90.000	96.600	90.000	94.000	87.545	1,133,487
2025-09-30	93.000	93.400	89.800	92.300	85.962	1,227,846
2025-09-29	90.300	91.535	89.000	90.300	84.099	648,108
2025-09-26	86.000	90.000	86.000	89.400	83.261	671,442
2025-09-25	87.500	90.400	87.000	87.800	81.771	647,923
2025-09-24	91.000	91.800	87.700	88.500	82.423	877,564
2025-09-23	92.000	93.100	88.300	90.500	84.286	999,415
2025-09-22	87.600	89.700	87.300	88.800	82.702	702,521
2025-09-19	88.000	90.600	87.000	88.300	82.237	1,441,028
2025-09-18	88.000	90.600	87.700	89.000	82.889	775,924
2025-09-17	87.500	91.300	86.692	87.500	81.492	516,755
2025-09-16	89.200	90.100	87.100	87.400	81.398	1,349,893
2025-09-15	92.800	92.800	88.900	88.900	82.795	701,805
2025-09-12	92.800	92.800	86.900	89.000	82.889	646,278
2025-09-11	89.000	92.500	87.000	88.400	82.330	1,024,564
2025-09-10	90.600	94.600	88.500	89.200	83.075	596,027
2025-09-09	90.500	93.700	90.500	91.200	84.937	479,067
2025-09-08	94.500	95.500	90.000	91.300	85.031	1,361,543
2025-09-05	90.000	97.183	90.000	94.000	87.545	1,780,901
2025-09-04	90.100	93.200	89.300	91.500	85.217	925,651
2025-09-03	89.500	92.800	87.300	91.400	85.124	1,438,934
2025-09-02	89.100	89.600	87.300	88.600	82.516	1,501,906
2025-09-01	88.600	89.400	86.500	89.400	83.261	639,915
2025-08-29	87.100	89.800	86.400	88.200	82.143	1,498,156
2025-08-28	89.400	90.500	87.114	88.200	82.143	1,287,072
2025-08-27	87.000	90.000	87.000	88.200	82.143	1,276,075
2025-08-26	90.000	92.700	87.824	89.200	83.075	15,879,386
2025-08-22	82.600	87.600	82.600	87.100	81.119	1,375,340
2025-08-21	83.800	84.900	82.300	83.900	78.139	925,106
2025-08-20	86.000	87.000	83.100	84.900	79.070	542,657
2025-08-19	83.200	88.000	83.200	85.300	79.443	913,616
2025-08-18	87.600	87.600	82.258	85.400	79.536	915,425
2025-08-15	82.000	85.600	82.000	85.100	79.256	1,309,318
2025-08-14	87.700	87.700	81.900	82.900	77.207	2,003,223
2025-08-13	84.000	84.800	83.200	84.700	78.884	2,698,738

← NewerPage 5 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.