RWS Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 148.00 | 150.40 | 144.20 | 150.40 | 125.24 | 1,123,868 |
| 2024-11-22 | 140.00 | 145.60 | 140.00 | 145.20 | 120.91 | 336,400 |
| 2024-11-21 | 148.00 | 148.00 | 139.80 | 142.80 | 118.91 | 512,913 |
| 2024-11-20 | 143.60 | 143.60 | 140.40 | 140.60 | 117.08 | 445,358 |
| 2024-11-19 | 141.40 | 143.40 | 137.00 | 142.00 | 118.25 | 4,839,195 |
| 2024-11-18 | 140.00 | 144.00 | 140.00 | 142.60 | 118.75 | 372,825 |
| 2024-11-15 | 140.00 | 145.20 | 140.00 | 143.00 | 119.08 | 642,669 |
| 2024-11-14 | 149.00 | 149.00 | 141.60 | 143.60 | 119.58 | 1,940,369 |
| 2024-11-13 | 143.20 | 145.60 | 142.00 | 144.00 | 119.91 | 1,093,004 |
| 2024-11-12 | 148.00 | 149.00 | 142.40 | 144.20 | 120.08 | 387,937 |
| 2024-11-11 | 140.00 | 150.40 | 140.00 | 148.40 | 123.58 | 469,808 |
| 2024-11-08 | 146.80 | 148.60 | 142.00 | 143.20 | 119.25 | 466,792 |
| 2024-11-07 | 154.00 | 154.00 | 145.60 | 147.20 | 122.58 | 483,201 |
| 2024-11-06 | 142.00 | 151.60 | 142.00 | 147.20 | 122.58 | 1,673,543 |
| 2024-11-05 | 141.20 | 149.80 | 141.20 | 144.40 | 120.25 | 3,549,445 |
| 2024-11-04 | 142.00 | 151.20 | 141.80 | 144.60 | 120.41 | 1,036,447 |
| 2024-11-01 | 145.00 | 153.80 | 144.84 | 149.60 | 124.58 | 375,936 |
| 2024-10-31 | 140.00 | 152.00 | 140.00 | 146.80 | 122.24 | 1,186,040 |
| 2024-10-30 | 134.00 | 148.60 | 130.40 | 145.00 | 120.75 | 5,149,446 |
| 2024-10-29 | 145.00 | 145.80 | 129.80 | 133.60 | 111.25 | 7,226,656 |
| 2024-10-28 | 158.20 | 160.00 | 153.00 | 159.20 | 132.57 | 750,725 |
| 2024-10-25 | 154.80 | 164.00 | 151.40 | 155.00 | 129.07 | 355,987 |
| 2024-10-24 | 156.00 | 163.60 | 152.00 | 154.60 | 128.74 | 258,235 |
| 2024-10-23 | 154.00 | 156.00 | 151.00 | 153.40 | 127.74 | 1,091,066 |
| 2024-10-22 | 147.40 | 154.20 | 146.60 | 154.20 | 128.41 | 367,761 |
| 2024-10-21 | 163.80 | 163.80 | 145.40 | 147.80 | 123.08 | 1,584,976 |
| 2024-10-18 | 146.40 | 159.20 | 146.40 | 155.60 | 129.57 | 628,240 |
| 2024-10-17 | 156.80 | 163.80 | 153.00 | 154.20 | 128.41 | 536,730 |
| 2024-10-16 | 152.00 | 162.60 | 152.00 | 160.00 | 133.24 | 513,343 |
| 2024-10-15 | 146.00 | 156.60 | 146.00 | 155.60 | 129.57 | 420,929 |
| 2024-10-14 | 146.00 | 154.20 | 146.00 | 151.00 | 125.74 | 364,601 |
| 2024-10-11 | 148.80 | 154.40 | 144.00 | 151.40 | 126.07 | 475,632 |
| 2024-10-10 | 150.00 | 155.53 | 147.40 | 148.80 | 123.91 | 431,758 |
| 2024-10-09 | 150.00 | 156.60 | 150.00 | 153.80 | 128.07 | 683,318 |
| 2024-10-08 | 164.00 | 164.00 | 151.00 | 151.20 | 125.91 | 447,154 |
| 2024-10-07 | 152.00 | 160.20 | 152.00 | 158.80 | 132.24 | 385,931 |
| 2024-10-04 | 152.00 | 160.00 | 152.00 | 157.00 | 130.74 | 547,578 |
| 2024-10-03 | 150.00 | 157.89 | 150.00 | 156.40 | 130.24 | 1,290,132 |
| 2024-10-02 | 159.80 | 172.00 | 156.40 | 156.40 | 130.24 | 269,232 |
| 2024-10-01 | 157.20 | 165.00 | 157.20 | 159.40 | 132.74 | 869,435 |
| 2024-09-30 | 170.00 | 171.40 | 161.40 | 162.00 | 134.90 | 1,098,885 |
| 2024-09-27 | 159.80 | 169.20 | 159.80 | 169.20 | 140.90 | 1,185,194 |
| 2024-09-26 | 172.00 | 172.00 | 159.40 | 160.20 | 133.40 | 1,032,613 |
| 2024-09-25 | 159.60 | 167.40 | 159.60 | 162.00 | 134.90 | 473,588 |
| 2024-09-24 | 160.20 | 165.00 | 159.60 | 160.20 | 133.40 | 222,540 |
| 2024-09-23 | 160.00 | 167.60 | 159.60 | 160.60 | 133.74 | 403,453 |
| 2024-09-20 | 166.60 | 171.80 | 159.20 | 160.40 | 133.57 | 699,080 |
| 2024-09-19 | 161.00 | 165.20 | 161.00 | 162.60 | 135.40 | 962,982 |
| 2024-09-18 | 161.20 | 165.00 | 158.40 | 162.00 | 134.90 | 485,334 |
| 2024-09-17 | 163.40 | 166.60 | 160.00 | 160.00 | 133.24 | 627,216 |
| 2024-09-16 | 177.20 | 177.20 | 162.00 | 164.60 | 137.07 | 201,549 |
| 2024-09-13 | 159.00 | 167.00 | 159.00 | 166.40 | 138.57 | 704,887 |
| 2024-09-12 | 166.00 | 166.00 | 162.60 | 162.60 | 135.40 | 1,252,199 |
| 2024-09-11 | 160.00 | 164.79 | 159.40 | 163.60 | 136.23 | 627,888 |
| 2024-09-10 | 171.40 | 171.40 | 160.40 | 160.80 | 133.90 | 602,722 |
| 2024-09-09 | 165.80 | 178.40 | 163.20 | 164.00 | 136.57 | 327,667 |
| 2024-09-06 | 165.60 | 172.70 | 162.20 | 165.20 | 137.57 | 692,680 |
| 2024-09-05 | 165.60 | 179.40 | 165.60 | 173.40 | 144.39 | 831,621 |
| 2024-09-04 | 168.40 | 172.40 | 166.60 | 172.00 | 143.23 | 280,332 |
| 2024-09-03 | 171.00 | 176.60 | 170.80 | 171.20 | 142.56 | 386,759 |
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.