187.38p+2.38 (+1.29%)28 Mar 2024, 13:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rws Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024185.00p188.19p184.40p185.00p838,405
Mar 26, 2024187.80p195.68p183.30p185.40p1,433,073
Mar 25, 2024186.00p191.30p186.00p187.60p747,387
Mar 22, 2024190.00p196.00p185.30p187.90p1,180,769
Mar 21, 2024194.90p196.60p190.14p194.50p4,944,851
Mar 20, 2024191.00p193.71p187.60p189.30p7,592,202
Mar 19, 2024200.00p200.00p191.40p191.40p510,419
Mar 18, 2024199.00p200.60p194.00p194.90p797,283
Mar 15, 2024196.00p206.60p196.00p198.70p1,674,344
Mar 14, 2024201.20p201.40p196.60p198.20p960,317
Mar 13, 2024217.40p217.40p199.10p199.10p550,723
Mar 12, 2024203.00p205.40p201.00p203.00p4,294,325
Mar 11, 2024204.00p206.20p200.60p202.00p2,265,586
Mar 8, 2024210.40p218.00p205.20p206.00p735,568
Mar 7, 2024206.20p211.00p205.00p206.40p498,682
Mar 6, 2024204.20p210.80p204.20p209.60p640,635
Mar 5, 2024206.60p210.00p204.80p205.80p456,481
Mar 4, 2024206.80p209.60p204.25p206.00p523,084
Mar 1, 2024207.00p211.80p203.40p207.20p806,854
Feb 29, 2024209.40p210.60p205.80p206.60p604,521
Feb 28, 2024213.60p217.80p206.80p208.80p505,608
Feb 27, 2024216.00p218.40p207.31p215.20p960,789
Feb 26, 2024218.00p225.96p210.00p213.20p976,920
Feb 23, 2024220.00p230.82p219.00p220.20p1,303,052
Feb 22, 2024229.40p229.40p219.80p220.00p736,337
Feb 21, 2024227.00p236.78p226.00p226.40p4,128,767
Feb 20, 2024228.20p230.00p226.60p227.40p1,201,985
Feb 19, 2024229.00p231.80p226.87p228.00p1,709,913
Feb 16, 2024225.80p236.69p223.10p228.20p1,021,606
Feb 15, 2024223.60p235.60p223.60p224.80p1,651,049
Feb 14, 2024229.00p232.08p221.80p222.20p1,022,054
Feb 13, 2024222.20p236.60p217.80p221.00p1,412,305
Feb 12, 2024218.00p228.60p218.00p222.20p1,567,875
Feb 9, 2024222.80p226.60p218.00p218.00p617,033
Feb 8, 2024216.00p224.80p216.00p221.80p1,024,462
Feb 7, 2024236.00p237.40p217.80p219.40p2,044,348
Feb 6, 2024228.20p232.00p220.20p231.80p624,978
Feb 5, 2024233.00p235.60p228.20p228.40p583,634
Feb 2, 2024233.00p238.20p232.00p233.20p668,777
Feb 1, 2024229.00p238.99p229.00p231.80p612,682
Jan 31, 2024234.00p243.00p234.00p237.60p640,351
Jan 30, 2024234.00p244.00p231.30p240.00p1,328,061
Jan 29, 2024236.80p244.76p224.40p239.80p1,037,819
Jan 26, 2024245.00p245.00p232.80p241.00p3,083,454
Jan 25, 2024235.60p239.00p229.40p232.80p1,050,063
Jan 24, 2024246.40p250.80p243.40p248.40p685,559
Jan 23, 2024235.00p244.60p231.40p242.80p742,799
Jan 22, 2024238.00p242.40p236.00p237.40p440,605
Jan 19, 2024231.80p241.60p228.80p236.00p539,547
Jan 18, 2024244.80p249.80p230.00p238.20p569,554
Showing 1 to 50 of 253