RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	84.000	84.800	83.200	84.700	78.884	2,698,738
2025-08-12	80.600	84.300	80.400	84.000	78.232	3,065,640
2025-08-11	81.000	81.600	79.400	81.000	75.438	1,821,038
2025-08-08	81.900	83.200	75.864	79.300	73.855	2,687,527
2025-08-07	80.000	83.900	80.000	81.900	76.276	1,546,574
2025-08-06	83.300	84.600	81.900	81.900	76.276	2,615,279
2025-08-05	85.200	86.800	83.300	83.400	77.673	844,754
2025-08-04	86.000	87.100	84.200	85.000	79.163	1,054,212
2025-08-01	89.900	90.600	86.000	86.700	80.746	1,261,893
2025-07-31	88.100	90.500	86.800	89.700	83.540	1,589,282
2025-07-30	83.600	88.354	83.600	86.500	80.560	1,750,117
2025-07-29	90.100	91.800	87.600	87.900	81.864	2,676,039
2025-07-28	85.000	90.500	85.000	90.300	84.099	2,112,075
2025-07-25	82.200	87.300	82.200	87.000	81.026	1,010,261
2025-07-24	86.300	86.600	85.000	85.500	79.629	1,108,927
2025-07-23	87.600	87.600	84.000	85.200	79.349	627,227
2025-07-22	85.300	89.200	83.400	84.000	78.232	1,132,170
2025-07-21	85.600	87.800	85.060	86.200	80.281	1,149,179
2025-07-18	88.900	88.900	84.681	85.600	79.722	1,187,351
2025-07-17	86.400	86.800	83.700	84.700	78.884	962,973
2025-07-16	83.000	87.200	82.600	85.000	79.163	1,193,533
2025-07-15	82.400	84.800	82.400	83.000	77.301	5,094,575
2025-07-14	89.900	89.900	81.639	82.800	77.114	1,456,485
2025-07-11	86.900	86.900	80.786	84.300	78.511	2,356,447
2025-07-10	83.900	87.600	83.700	85.200	79.349	967,285
2025-07-09	87.900	88.800	83.230	83.500	77.766	1,606,841
2025-07-08	87.100	88.900	86.600	88.000	81.957	1,495,833
2025-07-07	88.100	90.200	85.700	87.100	81.119	1,412,622
2025-07-04	88.300	89.900	87.400	88.000	81.957	651,984
2025-07-03	89.900	89.900	86.200	88.600	82.516	1,115,140
2025-07-02	85.100	88.700	84.600	85.800	79.908	2,402,294
2025-07-01	90.000	90.000	86.300	87.600	81.585	1,997,796
2025-06-30	92.800	93.900	88.600	88.600	82.516	2,087,913
2025-06-27	90.900	92.900	90.800	92.500	86.148	1,370,185
2025-06-26	89.000	92.100	88.400	90.800	84.565	3,133,068
2025-06-25	93.100	95.996	91.450	92.500	83.866	3,955,395
2025-06-24	89.700	93.600	88.200	92.000	83.413	2,552,135
2025-06-23	89.600	91.300	87.200	87.600	79.424	3,129,157
2025-06-20	89.600	95.400	89.404	91.300	82.778	4,084,148
2025-06-19	91.500	92.060	89.000	89.400	81.056	1,356,617
2025-06-18	91.400	96.000	90.416	92.500	81.645	4,745,281
2025-06-17	88.000	94.600	85.400	91.100	80.409	40,484,033
2025-06-16	86.500	87.850	85.200	85.200	75.202	2,431,706
2025-06-13	91.500	91.800	84.600	85.900	75.820	1,839,856
2025-06-12	90.500	92.000	89.372	91.200	80.498	1,380,322
2025-06-11	90.000	91.738	89.700	90.700	80.056	2,316,175
2025-06-10	90.600	91.000	88.000	89.800	79.262	1,780,416
2025-06-09	81.400	89.500	81.100	89.500	78.997	6,395,519
2025-06-06	84.200	84.200	79.700	81.700	72.113	8,748,019
2025-06-05	80.000	81.400	78.100	80.000	70.612	6,117,209
2025-06-04	79.300	79.600	77.194	78.200	69.023	10,931,523
2025-06-03	77.200	79.700	76.100	79.300	69.994	1,567,066
2025-06-02	80.000	80.300	76.100	78.800	69.553	2,283,924
2025-05-30	76.800	81.700	76.800	79.800	70.435	2,406,038
2025-05-29	79.500	82.300	79.200	79.200	69.906	679,318
2025-05-28	84.000	84.000	79.210	80.300	70.877	3,065,562
2025-05-27	80.000	81.500	78.500	81.300	71.759	9,078,600
2025-05-23	80.400	81.220	76.000	78.400	69.200	1,693,191
2025-05-22	77.700	82.900	77.700	79.800	70.435	1,447,079
2025-05-21	83.600	86.100	83.124	83.700	73.878	1,192,261

← NewerPage 6 of 22 · 1,266 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.