Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Renishaw (RSW) Share Price

Intraday
Historical

Price	3,290.00p on 28-08-2025 at 15:08:22
Change	95.00p 2.97%
Buy	3,295.00p
Sell	3,290.00p

Last Trade:	Unknown 0.00 at 3,290.00p
Day's Volume:	27,922
Last Close:	3,195.00p
Open:	3,175.00p
ISIN:	GB0007323586

Day's Range	3,175.00p - 3,305.00p
52wk Range:	2,100.00p - 3,825.00p
Market Capitalisation:	£2.39b
VWAP:	3,265.75389p
Shares in Issue:	72.72m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Renishaw (RSW) Latest Trades
Unknown*	0	3,290.00p	SI Trade	16:08:22 - 28-Aug-25
Sell*	29	3,290.00p	Automatic Execution	16:05:24 - 28-Aug-25
Sell*	95	3,290.00p	Automatic Execution	16:03:53 - 28-Aug-25
Sell*	1	3,290.00p	Automatic Execution	16:03:53 - 28-Aug-25
Sell*	2	3,290.00p	Automatic Execution	16:03:53 - 28-Aug-25
Unknown*	0	3,295.00p	SI Trade	15:58:52 - 28-Aug-25
Unknown*	0	3,285.00p	SI Trade	15:57:50 - 28-Aug-25
Buy*	68	3,290.00p	Automatic Execution	15:57:12 - 28-Aug-25
Buy*	10	3,290.00p	Automatic Execution	15:57:12 - 28-Aug-25
Buy*	25	3,290.00p	Automatic Execution	15:57:12 - 28-Aug-25

See more Renishaw trades

Renishaw (RSW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	3,180.00	3,215.00	3,160.00	3,195.00	282,513
26th Aug 2025 (Tue)	3,240.00	3,240.00	3,175.00	3,180.00	127,625
25th Aug 2025 (Mon)	3,235.00	3,235.00	3,235.00	3,235.00	0
22nd Aug 2025 (Fri)	3,180.00	3,265.00	3,115.00	3,235.00	116,306
21st Aug 2025 (Thu)	3,060.00	3,270.00	3,060.00	3,190.00	176,108
20th Aug 2025 (Wed)	2,985.00	2,995.00	2,945.00	2,975.00	47,812
19th Aug 2025 (Tue)	2,930.00	3,015.00	2,930.00	3,010.00	165,885
18th Aug 2025 (Mon)	2,940.00	3,015.00	2,940.00	2,980.00	129,465
15th Aug 2025 (Fri)	3,020.00	3,040.00	2,980.00	3,000.00	72,295
14th Aug 2025 (Thu)	3,010.00	3,020.00	2,995.00	3,005.00	27,433
13th Aug 2025 (Wed)	3,040.00	3,070.00	3,000.00	3,015.00	146,193
12th Aug 2025 (Tue)	3,005.00	3,040.00	2,930.00	3,035.00	69,880
11th Aug 2025 (Mon)	2,965.00	2,980.00	2,925.00	2,940.00	32,978
8th Aug 2025 (Fri)	2,950.00	2,990.00	2,950.00	2,985.00	57,093
7th Aug 2025 (Thu)	2,905.00	2,965.00	2,905.00	2,945.00	29,302
6th Aug 2025 (Wed)	3,010.00	3,010.00	2,900.00	2,910.00	98,589
5th Aug 2025 (Tue)	2,895.00	2,990.00	2,895.00	2,940.00	48,298
4th Aug 2025 (Mon)	2,910.00	2,925.00	2,865.00	2,885.00	71,585
1st Aug 2025 (Fri)	2,925.00	2,975.00	2,890.00	2,905.00	61,334
31st Jul 2025 (Thu)	2,985.00	3,000.00	2,960.00	2,975.00	51,485
30th Jul 2025 (Wed)	2,955.00	2,995.00	2,945.00	2,960.00	34,403
29th Jul 2025 (Tue)	2,980.00	3,020.00	2,940.00	2,950.00	94,082
28th Jul 2025 (Mon)	3,045.00	3,075.00	2,980.00	2,980.00	315,289

See more Renishaw price history

Date	Source	Headline
Renishaw (RSW) Regulatory News
21st Aug 2025 7:00 am	RNS	Board Change and Trading Update
13th Aug 2025 7:00 am	RNS	Directorate Change
17th Jun 2025 7:00 am	RNS	Capital Markets Day
8th May 2025 7:00 am	RNS	Trading Statement
14th Apr 2025 9:49 am	RNS	Director/PDMR Shareholding
13th Feb 2025 7:00 am	RNS	Half-year Report
9th Dec 2024 2:02 pm	RNS	Death of Sir David McMurtry
27th Nov 2024 2:44 pm	RNS	Result of AGM
29th Oct 2024 1:28 pm	RNS	Director/PDMR Shareholding
24th Oct 2024 7:00 am	RNS	Trading Statement

See more Renishaw regulatory news

FTSE 100 Latest

Value9,210.10

Change-45.40