1. Share Prices

  2. Rws Holdings PLC (RWS)

167.20p+3.60 (+2.20%)25 Apr 2024, 11:19
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
Apr 24, 2024162.80p168.66p159.00p163.60p2,008,421
Apr 23, 2024167.00p174.80p157.20p162.20p3,476,618
Apr 22, 2024180.80p189.60p180.80p185.80p747,718
Apr 19, 2024183.80p183.80p175.20p180.00p6,799,486
Apr 18, 2024184.40p185.00p176.60p180.20p1,088,214
Apr 17, 2024186.00p193.10p182.00p184.40p667,805
Apr 16, 2024188.40p194.00p182.00p183.60p934,599
Apr 15, 2024188.60p199.80p187.00p187.00p664,156
Apr 12, 2024193.40p193.80p188.20p188.20p996,157
Apr 11, 2024194.20p199.80p189.58p191.60p2,528,989
Apr 10, 2024200.00p200.00p191.79p194.20p791,527
Apr 9, 2024192.00p198.00p192.00p196.00p855,209
Apr 8, 2024191.20p197.60p190.40p195.40p1,080,315
Apr 5, 2024192.60p194.38p188.77p191.40p984,356
Apr 4, 2024194.00p195.00p192.05p195.00p705,267
Apr 3, 2024193.40p193.80p188.00p192.80p1,140,577
Apr 2, 2024190.40p195.25p185.40p191.60p25,029,126
Mar 28, 2024186.00p192.54p183.90p187.60p564,047
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
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,486.0012.74
Inchcape PLC779.018.35
Astrazeneca PLC11,992.005.64
Unilever PLC4,067.055.28
Barclays PLC200.805.05
Wizz Air Holdings PLC2,206.004.35

Fallers

CompanyPrice% Chg
Moonpig Group PLC159.00-10.47
Trainline PLC313.40-8.63
Wh Smith PLC1,172.00-6.84
Legal & General Group PLC236.37-4.92
Bakkavor Group PLC118.25-3.86
Bae Systems PLC1,317.00-3.41