RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	84.000	87.100	81.700	84.700	74.760	2,504,073
2025-05-19	82.700	83.300	80.500	81.900	72.289	1,046,750
2025-05-16	85.000	85.000	81.564	82.000	72.377	1,074,393
2025-05-15	85.700	86.800	82.900	83.700	73.878	1,369,146
2025-05-14	84.400	86.500	83.304	84.600	74.672	1,082,184
2025-05-13	84.400	87.400	83.400	84.000	74.143	1,393,818
2025-05-12	83.600	87.900	80.027	83.700	73.878	2,171,397
2025-05-09	83.000	84.000	80.700	82.500	72.819	1,531,485
2025-05-08	78.000	82.800	75.400	81.500	71.936	1,908,062
2025-05-07	78.500	80.900	74.800	77.200	68.141	2,998,294
2025-05-06	74.000	78.100	72.300	77.700	68.582	3,572,007
2025-05-02	67.700	73.500	67.100	73.400	64.787	6,696,739
2025-05-01	69.000	69.500	66.000	68.000	60.020	17,257,740
2025-04-30	64.500	67.800	60.800	67.000	59.138	32,794,698
2025-04-29	64.200	66.700	62.250	63.200	55.783	3,980,156
2025-04-28	66.000	69.200	61.600	65.000	57.372	8,736,712
2025-04-25	67.000	69.200	65.048	66.000	58.255	15,864,743
2025-04-24	90.000	94.300	64.200	64.200	56.666	19,620,097
2025-04-23	110.00	118.00	106.87	115.40	101.86	745,205
2025-04-22	114.60	117.00	110.60	111.60	98.504	588,979
2025-04-17	113.80	119.60	111.60	113.80	100.45	383,036
2025-04-16	119.80	119.80	111.40	113.00	99.739	297,146
2025-04-15	112.40	117.80	109.20	115.00	101.50	557,660
2025-04-14	109.00	116.40	108.00	113.80	100.45	207,659
2025-04-11	106.20	114.20	106.20	111.60	98.504	396,616
2025-04-10	110.20	119.60	110.20	112.60	99.386	456,559
2025-04-09	104.00	112.00	104.00	107.20	94.620	630,947
2025-04-08	102.00	114.83	102.00	112.20	99.033	614,408
2025-04-07	111.60	112.83	100.80	106.40	93.914	623,699
2025-04-04	108.60	111.40	101.40	107.20	94.620	843,461
2025-04-03	114.00	119.40	109.60	111.00	97.974	577,790
2025-04-02	113.40	119.00	113.00	113.60	100.27	432,422
2025-04-01	113.80	121.20	113.80	116.40	102.74	539,404
2025-03-31	121.80	126.20	118.20	118.40	104.51	398,344
2025-03-28	128.00	130.20	122.60	123.20	108.74	514,327
2025-03-27	124.00	127.40	123.80	127.40	112.45	456,065
2025-03-26	134.20	134.20	124.10	124.80	110.15	479,960
2025-03-25	126.80	130.00	124.80	126.20	111.39	1,232,825
2025-03-24	127.00	132.80	125.00	126.80	111.92	1,139,376
2025-03-21	132.00	132.00	125.60	126.40	111.57	935,010
2025-03-20	125.60	133.84	125.60	127.60	112.63	786,621
2025-03-19	130.00	138.20	126.00	132.40	116.86	886,236
2025-03-18	120.00	127.60	120.00	126.40	111.57	1,351,040
2025-03-17	127.00	127.00	119.40	121.00	106.80	836,230
2025-03-14	114.00	121.80	114.00	121.40	107.15	1,868,806
2025-03-13	120.00	124.80	115.40	116.20	102.56	727,196
2025-03-12	121.00	127.20	120.40	120.60	106.45	540,947
2025-03-11	121.00	127.20	121.00	121.60	107.33	1,387,738
2025-03-10	132.00	132.00	122.20	123.20	108.74	629,039
2025-03-07	130.60	130.60	122.80	128.00	112.98	409,051
2025-03-06	120.60	125.60	120.60	124.40	109.80	723,613
2025-03-05	121.00	125.60	121.00	122.60	108.21	551,654
2025-03-04	120.80	126.00	120.20	121.00	106.80	1,081,672
2025-03-03	123.40	130.60	123.40	124.80	110.15	720,208
2025-02-28	122.00	126.60	121.00	123.60	109.10	1,544,184
2025-02-27	127.20	131.60	124.00	126.20	111.39	761,289
2025-02-26	129.00	133.00	127.60	128.00	112.98	389,751
2025-02-25	131.80	134.00	129.80	129.80	114.57	556,435
2025-02-24	139.00	139.00	131.60	131.80	116.33	1,304,271
2025-02-21	135.00	138.60	134.80	136.20	120.22	1,155,419

← NewerPage 7 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.