1. Share Prices

  2. Rws Holdings PLC (RWS)

390.60p+5.60 (+1.45%)26 May 2022, 09:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rws Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022382.60p388.00p375.40p385.00p1,564,205
May 24, 2022382.60p387.80p378.00p379.80p400,415
May 23, 2022361.40p390.00p361.40p384.40p364,074
May 20, 2022382.60p390.40p376.80p378.00p4,216,068
May 19, 2022363.00p379.60p358.00p378.00p2,017,234
May 18, 2022376.60p382.67p361.00p364.00p3,449,744
May 17, 2022365.00p386.60p359.80p371.20p11,735,907
May 16, 2022345.20p366.20p333.80p360.00p12,064,051
May 13, 2022440.00p448.80p440.00p442.60p1,037,023
May 12, 2022415.20p442.40p415.20p442.40p1,794,718
May 11, 2022410.00p438.00p410.00p434.40p1,903,397
May 10, 2022422.00p436.75p410.80p411.60p5,124,940
May 9, 2022443.40p444.44p425.60p432.80p1,910,752
May 6, 2022423.00p458.60p416.00p443.60p1,701,345
May 5, 2022434.40p438.50p422.40p427.80p606,575
May 4, 2022420.40p432.20p420.00p432.20p699,022
May 3, 2022432.00p440.40p424.00p425.00p3,004,080
Apr 29, 2022438.40p440.00p419.00p440.00p4,621,222
Apr 28, 2022411.00p430.20p398.80p420.60p3,118,703
Apr 27, 2022417.00p418.42p399.20p401.20p5,540,966
Apr 26, 2022431.00p435.20p413.00p419.60p1,528,453
Apr 25, 2022439.00p441.67p421.40p425.20p4,264,615
Apr 22, 2022439.80p451.72p416.60p445.00p5,346,043
Apr 21, 2022351.00p429.60p347.80p426.80p16,851,520
Apr 20, 2022355.40p355.40p343.00p351.80p2,576,492
Apr 19, 2022353.60p353.60p336.40p343.40p2,587,319
Apr 14, 2022340.00p350.20p340.00p348.00p1,243,348
Apr 13, 2022347.20p350.00p338.81p348.80p1,674,459
Apr 12, 2022338.00p346.40p337.20p345.40p1,559,013
Apr 11, 2022349.60p350.00p340.40p342.00p1,742,108
Apr 8, 2022359.60p359.60p342.60p349.20p1,031,584
Apr 7, 2022355.00p355.00p335.80p343.40p4,544,330
Apr 6, 2022355.00p359.20p343.20p343.40p1,450,415
Apr 5, 2022372.00p372.60p357.00p357.20p1,081,953
Apr 4, 2022370.00p372.40p359.00p370.80p1,828,762
Apr 1, 2022366.60p373.80p365.00p365.20p724,676
Mar 31, 2022370.00p379.61p367.60p370.00p1,602,130
Mar 30, 2022365.00p387.35p364.80p376.00p937,317
Mar 29, 2022371.80p385.60p362.00p372.20p908,186
Mar 28, 2022388.80p388.80p358.40p364.60p1,246,499
Mar 25, 2022360.00p375.60p355.60p361.80p3,311,088
Mar 24, 2022389.00p394.40p356.40p363.20p6,097,359
Mar 23, 2022385.40p396.34p326.00p390.40p9,017,305
Mar 22, 2022460.00p469.00p460.00p467.60p383,116
Mar 21, 2022490.00p490.00p459.20p466.60p408,408
Mar 18, 2022482.00p482.00p467.60p474.40p440,906
Mar 17, 2022480.00p480.00p462.40p474.00p775,237
Mar 16, 2022435.00p471.00p435.00p465.00p683,658
Mar 15, 2022454.20p454.20p432.90p447.00p935,801
Mar 14, 2022430.00p460.80p430.00p455.00p485,022
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.809.16
Intermediate Capital Group PLC1,573.507.88
Firstgroup PLC128.707.79
Baltic Classifieds Group PLC140.405.25
Londonmetric Property PLC259.604.68
Darktrace PLC364.833.56

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC301.00-13.85
United Utilities Group PLC1,035.00-6.97
Johnson Matthey PLC2,212.00-5.91
Petrofac Limited146.60-5.11
Bt Group PLC180.55-4.92
Rhi Magnesita N.V.2,339.15-3.18