3,637.70p+12.70 (+0.35%)23 Jul 2024, 13:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renishaw PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 22, 20243545.00p3675.00p3545.00p3625.00p41,633
Jul 19, 20243620.00p3710.00p3610.00p3630.00p29,105
Jul 18, 20243730.00p3790.00p3665.00p3710.00p35,711
Jul 17, 20243780.00p3810.00p3715.00p3720.00p22,110
Jul 16, 20243735.00p4040.00p3690.00p3785.00p32,324
Jul 15, 20243855.00p3875.00p3735.00p3760.00p31,050
Jul 12, 20243735.00p3840.00p3684.15p3795.00p30,128
Jul 11, 20243715.00p3770.00p3640.00p3740.00p41,294
Jul 10, 20243610.00p3675.00p3530.00p3675.00p71,607
Jul 9, 20243600.00p3640.00p3547.81p3600.00p39,666
Jul 8, 20243605.00p3675.00p3585.00p3625.00p55,633
Jul 5, 20243695.00p3850.00p3665.00p3665.00p55,826
Jul 4, 20243730.00p3740.00p3670.00p3685.00p15,292
Jul 3, 20243585.00p3720.00p3585.00p3720.00p31,097
Jul 2, 20243600.00p3693.35p3600.00p3650.00p30,428
Jul 1, 20243720.00p3790.00p3650.00p3650.00p27,642
Jun 28, 20243730.00p3765.00p3690.00p3700.00p71,640
Jun 27, 20243700.00p3765.00p3700.00p3720.00p43,541
Jun 26, 20243705.00p3775.00p3700.00p3700.00p72,598
Jun 25, 20243775.00p3845.00p3736.88p3750.00p25,910
Jun 24, 20243865.00p3875.00p3750.23p3795.00p43,066
Jun 21, 20243830.00p3860.00p3783.80p3785.00p146,946
Jun 20, 20243900.00p3925.00p3845.00p3845.00p38,808
Jun 19, 20244125.00p4135.00p3890.00p3890.00p47,925
Jun 18, 20244035.00p4135.00p4025.00p4125.00p60,821
Jun 17, 20244030.00p4045.60p3959.40p4020.00p33,986
Jun 14, 20244005.00p4035.00p3950.00p3985.00p42,016
Jun 13, 20243950.00p4104.00p3935.00p4000.00p61,163
Jun 12, 20244020.00p4020.00p3890.00p3985.00p39,512
Jun 11, 20243935.00p4050.00p3925.00p3960.00p28,427
Jun 10, 20244120.00p4120.00p3925.00p4020.00p92,322
Jun 7, 20244075.00p4095.00p4015.00p4040.00p23,474
Jun 6, 20244040.00p4105.00p4033.63p4070.00p37,640
Jun 5, 20244040.00p4055.00p3950.00p4055.00p20,262
Jun 4, 20244000.00p4040.00p3935.00p3975.00p29,188
Jun 3, 20243930.00p4100.00p3930.00p4035.00p33,922
May 31, 20243930.00p4017.80p3810.00p4000.00p86,681
May 30, 20244060.00p4060.00p3945.00p3955.00p53,261
May 29, 20244030.00p4035.00p3950.00p3960.00p17,277
May 28, 20244125.00p4135.00p4003.07p4040.00p36,907
May 24, 20243975.00p4065.00p3967.91p4065.00p23,477
May 23, 20244055.00p4070.00p3965.00p4030.00p27,308
May 22, 20244005.00p4084.80p3959.35p4030.00p45,829
May 21, 20244085.00p4180.00p3995.00p3995.00p43,856
May 20, 20244040.00p4095.00p3945.00p4085.00p119,658
May 17, 20243985.00p4065.00p3985.00p4015.00p25,097
May 16, 20243970.00p4080.00p3910.00p4065.00p25,299
May 15, 20244040.00p4040.00p3960.00p4015.00p45,550
May 14, 20244025.00p4065.00p3930.00p4020.00p22,027
May 13, 20244060.00p4125.00p3981.61p4010.00p31,673
Showing 1 to 50 of 253