1. Share Prices

  2. Renishaw PLC (RSW)

4,035.00p-95.00 (-2.30%)18 Apr 2024, 18:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renishaw PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20244140.00p4170.00p3980.00p4035.00p77,665
Apr 17, 20244065.00p4130.00p4015.00p4130.00p54,494
Apr 16, 20244120.00p4120.00p4055.00p4055.00p84,680
Apr 15, 20244000.00p4200.00p4000.00p4155.00p53,815
Apr 12, 20244195.00p4225.00p4070.00p4070.00p36,110
Apr 11, 20244130.00p4215.00p4130.00p4170.00p41,595
Apr 10, 20244160.00p4229.25p4100.00p4100.00p37,912
Apr 9, 20244140.00p4312.49p4140.00p4205.00p44,035
Apr 8, 20244230.00p4310.00p4195.00p4205.00p36,704
Apr 5, 20244280.00p4280.00p4200.00p4245.00p58,427
Apr 4, 20244115.00p4275.00p4115.00p4250.00p126,955
Apr 3, 20244000.00p4270.00p3995.00p4240.00p332,056
Apr 2, 20244355.00p4500.00p4090.00p4350.00p400,253
Mar 28, 20244140.00p4396.00p4123.60p4250.00p300,136
Mar 27, 20244264.00p4264.00p4130.00p4150.00p142,146
Mar 26, 20244170.00p4224.00p4148.00p4208.00p74,928
Mar 25, 20244148.00p4262.00p4148.00p4200.00p53,954
Mar 22, 20244240.00p4315.92p4196.00p4262.00p88,966
Mar 21, 20244354.00p4354.00p4248.00p4298.00p84,776
Mar 20, 20244358.00p4358.00p4168.15p4278.00p106,984
Mar 19, 20244018.00p4214.00p4018.00p4214.00p93,810
Mar 18, 20244018.00p4154.00p4002.00p4154.00p140,023
Mar 15, 20244146.00p4192.00p3902.00p4008.00p782,145
Mar 14, 20244202.00p4258.00p4154.44p4190.00p66,770
Mar 13, 20244316.00p4316.00p4178.00p4234.00p94,523
Mar 12, 20244150.00p4228.00p4126.16p4218.00p100,327
Mar 11, 20244260.00p4328.00p4199.43p4210.00p47,683
Mar 8, 20244300.00p4361.47p4256.00p4316.00p384,513
Mar 7, 20244352.00p4386.00p4320.00p4370.00p36,654
Mar 6, 20244328.00p4372.00p4296.00p4348.00p41,822
Mar 5, 20244358.00p4416.00p4287.40p4326.00p69,169
Mar 4, 20244364.00p4438.00p4322.00p4350.00p85,609
Mar 1, 20244326.00p4350.00p4282.00p4348.00p62,066
Feb 29, 20244278.00p4360.00p4278.00p4308.00p62,227
Feb 28, 20244350.00p4352.00p4282.00p4318.00p73,127
Feb 27, 20244320.00p4328.00p4280.00p4322.00p52,437
Feb 26, 20244284.00p4350.00p4226.00p4312.00p50,526
Feb 23, 20244260.00p4360.60p4260.00p4298.00p37,072
Feb 22, 20244158.00p4308.00p4158.00p4264.00p46,218
Feb 21, 20244104.00p4172.00p4036.00p4172.00p60,514
Feb 20, 20244218.00p4308.00p4104.00p4104.00p129,009
Feb 19, 20244106.00p4244.00p4028.00p4240.00p74,015
Feb 16, 20244088.00p4120.00p4036.00p4120.00p166,743
Feb 15, 20244062.00p4113.70p4028.00p4074.00p77,730
Feb 14, 20244168.00p4168.00p4064.00p4072.00p52,923
Feb 13, 20244170.00p4170.00p4062.00p4112.00p74,512
Feb 12, 20244288.00p4376.00p4136.00p4136.00p142,560
Feb 9, 20243950.00p4170.00p3950.00p4170.00p106,887
Feb 8, 20244040.00p4172.00p4040.00p4050.00p67,312
Feb 7, 20243938.00p4040.00p3838.00p4040.00p134,068
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.