1. Share Prices

  2. Rws Holdings PLC (RWS)

80.10p+2.00 (+2.56%)05 Dec 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rws Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202580.00p80.84p77.00p80.10p1,563,385
Dec 4, 202579.70p79.70p76.75p78.10p1,350,597
Dec 3, 202577.50p81.60p77.50p78.10p1,292,664
Dec 2, 202581.10p81.10p77.50p77.70p1,711,059
Dec 1, 202581.10p81.10p78.42p80.20p1,361,467
Nov 28, 202574.00p81.06p74.00p79.80p3,010,847
Nov 27, 202576.80p77.70p76.30p77.50p506,727
Nov 26, 202576.40p77.40p74.40p76.80p1,778,225
Nov 25, 202574.30p76.60p74.00p76.10p1,094,535
Nov 24, 202571.00p74.60p71.00p74.40p1,609,032
Nov 21, 202570.00p72.70p68.60p71.00p3,736,886
Nov 20, 202572.00p72.00p68.50p71.00p2,128,097
Nov 19, 202570.10p72.10p70.10p70.90p1,223,412
Nov 18, 202574.90p74.90p70.60p71.30p2,600,310
Nov 17, 202573.20p75.50p71.80p74.80p3,035,080
Nov 14, 202572.80p74.80p70.18p73.20p2,569,202
Nov 13, 202572.60p75.70p72.60p74.80p924,266
Nov 12, 202574.90p76.00p73.90p74.30p1,998,406
Nov 11, 202574.50p76.90p73.50p74.80p1,453,867
Nov 10, 202572.10p75.39p72.10p74.10p919,426
Nov 7, 202575.00p75.00p71.90p72.30p860,046
Nov 6, 202573.70p76.02p73.00p73.00p1,358,609
Nov 5, 202574.20p76.90p73.95p74.00p1,821,197
Nov 4, 202576.00p77.20p74.30p74.80p1,349,104
Nov 3, 202577.10p78.20p75.10p76.00p4,103,467
Oct 31, 202576.00p78.40p75.10p77.50p1,659,278
Oct 30, 202583.40p83.40p76.80p76.80p2,759,727
Oct 29, 202580.70p84.30p79.30p79.70p4,813,312
Oct 28, 202594.90p95.00p77.77p80.20p9,144,828
Oct 27, 202593.10p95.60p92.20p94.10p1,084,616
Oct 24, 202591.90p94.50p90.70p93.10p1,093,737
Oct 23, 202593.00p93.00p89.70p92.00p1,246,673
Oct 22, 202592.90p92.90p88.90p90.50p1,216,351
Oct 21, 202592.00p92.00p87.86p90.80p889,167
Oct 20, 202587.00p88.80p87.00p88.80p1,723,108
Oct 17, 202587.50p90.00p87.00p88.20p1,388,359
Oct 16, 202589.10p90.80p87.00p88.00p1,227,478
Oct 15, 202590.50p91.60p87.60p88.20p803,834
Oct 14, 202588.30p90.50p87.28p89.90p1,597,870
Oct 13, 202588.40p92.00p88.40p89.50p926,159
Oct 10, 202592.20p92.80p87.80p88.30p1,043,195
Oct 9, 202590.10p93.50p90.10p91.10p717,268
Oct 8, 202590.60p90.60p88.00p90.20p3,554,396
Oct 7, 202592.40p95.60p88.10p88.80p1,620,147
Oct 6, 202594.00p95.70p91.04p92.50p2,156,106
Oct 3, 202592.00p95.90p91.00p94.20p1,004,232
Oct 2, 202596.60p96.60p93.27p94.50p1,413,359
Oct 1, 202590.00p96.60p90.00p94.00p1,058,483
Sep 30, 202593.00p93.40p89.80p92.30p1,227,846
Sep 29, 202590.30p91.53p89.00p90.30p648,106
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.