Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

RWS Holdings (RWS) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 80.70 84.30 79.30 79.70 4,813,262
28th Oct 2025 (Tue) 94.90 95.00 77.80 80.20 9,144,728
27th Oct 2025 (Mon) 93.10 95.30 92.30 94.10 1,084,593
24th Oct 2025 (Fri) 91.90 94.30 91.00 93.10 1,093,714
23rd Oct 2025 (Thu) 93.00 93.00 89.70 92.00 1,246,655
22nd Oct 2025 (Wed) 92.90 92.90 89.20 90.50 1,216,338
21st Oct 2025 (Tue) 92.00 92.00 88.00 90.80 889,154
20th Oct 2025 (Mon) 87.00 88.80 87.00 88.80 1,723,083
17th Oct 2025 (Fri) 87.50 89.70 87.00 88.20 1,388,338
16th Oct 2025 (Thu) 89.10 89.30 87.00 88.00 1,227,460
15th Oct 2025 (Wed) 90.50 90.90 87.60 88.20 803,815
14th Oct 2025 (Tue) 88.30 89.90 87.30 89.90 1,597,857
13th Oct 2025 (Mon) 88.40 90.60 88.40 89.50 926,132
10th Oct 2025 (Fri) 92.20 92.80 88.20 88.30 1,043,169
9th Oct 2025 (Thu) 90.10 93.50 90.10 91.10 717,249
8th Oct 2025 (Wed) 90.60 90.60 88.00 90.20 3,554,381
7th Oct 2025 (Tue) 92.40 93.00 88.20 88.80 1,620,123
6th Oct 2025 (Mon) 94.00 94.40 91.20 92.50 2,156,071
3rd Oct 2025 (Fri) 92.00 94.20 91.00 94.20 1,004,211
2nd Oct 2025 (Thu) 96.60 96.60 93.40 94.50 1,413,341
1st Oct 2025 (Wed) 90.00 96.30 90.00 94.00 1,058,455
30th Sep 2025 (Tue) 93.00 93.30 89.80 92.30 1,227,820
29th Sep 2025 (Mon) 90.30 91.40 89.00 90.30 648,082
26th Sep 2025 (Fri) 86.00 89.60 86.00 89.40 671,412
25th Sep 2025 (Thu) 87.50 89.00 87.50 87.80 647,903
24th Sep 2025 (Wed) 91.00 91.40 87.70 88.50 877,545
23rd Sep 2025 (Tue) 92.00 93.10 88.70 90.50 999,390
22nd Sep 2025 (Mon) 87.60 89.70 87.30 88.80 702,489
19th Sep 2025 (Fri) 88.00 88.80 87.00 88.30 1,360,053
18th Sep 2025 (Thu) 88.00 89.80 87.70 89.00 775,681
17th Sep 2025 (Wed) 87.50 88.60 86.90 87.50 516,734
16th Sep 2025 (Tue) 89.20 90.00 87.10 87.40 1,271,566
15th Sep 2025 (Mon) 92.80 92.80 88.90 88.90 701,775
12th Sep 2025 (Fri) 92.80 92.80 86.90 89.00 641,825
11th Sep 2025 (Thu) 89.00 89.10 87.00 88.40 1,024,547
10th Sep 2025 (Wed) 90.60 91.50 88.50 89.20 596,003
9th Sep 2025 (Tue) 90.50 93.70 90.50 91.20 479,050
8th Sep 2025 (Mon) 94.50 95.50 90.00 91.30 1,361,509
5th Sep 2025 (Fri) 90.00 96.70 90.00 94.00 1,780,881
4th Sep 2025 (Thu) 90.10 92.70 89.30 91.50 925,634
3rd Sep 2025 (Wed) 89.50 92.70 88.60 91.40 1,438,919
2nd Sep 2025 (Tue) 89.10 89.60 87.50 88.60 1,482,808
1st Sep 2025 (Mon) 88.60 89.40 87.20 89.40 639,893
29th Aug 2025 (Fri) 87.10 88.80 86.40 88.20 1,498,131
FTSE 100 Latest
Value9,756.14
Change59.40