RWS Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	139.00	145.78	135.26	135.80	119.86	756,065
2025-02-19	140.00	142.80	139.40	140.60	124.10	710,398
2025-02-18	148.00	148.00	141.60	141.60	124.98	574,857
2025-02-17	150.00	154.60	143.20	143.20	126.40	1,420,350
2025-02-14	148.00	152.76	148.00	151.60	133.81	705,016
2025-02-13	151.00	154.00	147.80	148.80	131.34	3,161,603
2025-02-12	154.80	154.80	149.80	151.20	133.46	2,461,283
2025-02-11	149.00	158.42	144.00	151.60	133.81	3,954,623
2025-02-10	142.00	142.00	137.60	140.20	123.75	665,042
2025-02-07	140.00	140.80	135.00	137.60	121.45	3,880,229
2025-02-06	137.40	141.20	136.20	138.20	121.98	799,012
2025-02-05	136.40	137.80	133.27	137.00	120.92	776,829
2025-02-04	132.00	138.80	131.20	135.80	119.86	1,420,235
2025-02-03	138.60	140.00	131.80	133.00	117.39	946,884
2025-01-31	136.00	142.62	131.00	137.40	121.28	2,105,633
2025-01-30	142.60	149.62	136.60	136.60	120.57	1,910,628
2025-01-29	147.40	148.80	140.80	142.60	125.87	843,217
2025-01-28	147.00	150.80	146.80	146.80	129.57	464,027
2025-01-27	160.00	160.00	149.58	150.00	132.40	1,431,829
2025-01-24	153.00	156.80	153.00	153.60	135.57	683,678
2025-01-23	164.20	164.20	154.40	155.20	136.99	662,186
2025-01-22	155.80	162.20	155.80	156.40	138.05	1,794,456
2025-01-21	158.00	164.40	155.80	155.80	137.52	716,778
2025-01-20	165.00	166.80	155.58	158.20	139.64	563,914
2025-01-17	163.00	167.60	161.60	161.60	142.64	864,126
2025-01-16	163.40	171.80	161.40	163.60	144.40	578,069
2025-01-15	175.00	178.00	172.00	176.80	147.23	848,535
2025-01-14	174.60	180.60	173.60	175.00	145.73	1,069,834
2025-01-13	175.60	185.59	173.60	174.20	145.06	1,009,232
2025-01-10	177.00	178.40	172.60	175.40	146.06	1,629,403
2025-01-09	177.00	180.60	176.25	178.00	148.23	674,846
2025-01-08	179.00	180.60	176.40	177.40	147.73	717,672
2025-01-07	180.60	185.60	178.10	179.20	149.22	636,975
2025-01-06	177.60	184.60	177.13	181.80	151.39	629,236
2025-01-03	179.00	186.40	177.40	177.60	147.89	848,769
2025-01-02	188.00	188.00	179.40	179.80	149.72	814,903
2024-12-31	177.20	183.40	177.20	181.00	150.72	110,631
2024-12-30	177.20	179.40	176.20	179.40	149.39	269,170
2024-12-27	185.00	185.20	178.89	179.20	149.22	180,569
2024-12-24	180.20	184.40	179.32	183.40	152.72	138,744
2024-12-23	181.00	183.00	177.40	179.40	149.39	325,218
2024-12-20	180.00	182.20	177.20	182.20	151.72	958,985
2024-12-19	182.00	184.80	175.00	179.00	149.06	987,611
2024-12-18	175.80	185.00	175.80	179.40	149.39	2,182,121
2024-12-17	178.00	183.40	178.00	178.80	148.89	425,574
2024-12-16	179.00	183.00	179.00	180.40	150.22	634,707
2024-12-13	178.00	181.80	176.00	181.20	150.89	740,494
2024-12-12	156.00	180.00	156.00	180.00	149.89	1,710,048
2024-12-11	165.00	165.00	157.00	160.00	133.24	510,112
2024-12-10	157.80	166.00	157.40	159.40	132.74	805,182
2024-12-09	160.00	161.60	158.00	160.60	133.74	260,741
2024-12-06	154.80	159.20	153.32	158.20	131.74	519,832
2024-12-05	152.40	154.40	152.40	154.40	128.57	989,898
2024-12-04	152.40	154.20	152.40	153.00	127.41	535,965
2024-12-03	154.20	156.80	152.00	152.40	126.91	293,310
2024-12-02	154.20	156.80	153.00	154.40	128.57	207,413
2024-11-29	154.60	155.40	152.00	153.40	127.74	354,917
2024-11-28	155.40	155.40	152.00	153.20	127.57	276,128
2024-11-27	152.40	155.40	147.40	152.20	126.74	519,637
2024-11-26	151.00	152.80	148.00	152.80	127.24	512,476

← NewerPage 8 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.