1. Share Prices

  2. Renishaw PLC (RSW)

3,570.00p-70.00 (-1.92%)08 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renishaw PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20253635.00p3660.00p3570.00p3570.00p79,020
Dec 5, 20253570.00p3640.00p3550.00p3640.00p129,304
Dec 4, 20253500.00p3565.00p3500.00p3560.00p34,047
Dec 3, 20253520.00p3520.00p3445.00p3475.00p38,397
Dec 2, 20253430.00p3455.00p3412.75p3440.00p389,264
Dec 1, 20253435.00p3470.00p3415.00p3430.00p33,294
Nov 28, 20253375.00p3480.00p3375.00p3470.00p72,201
Nov 27, 20253460.00p3460.00p3375.00p3410.00p44,790
Nov 26, 20253405.00p3440.00p3385.00p3415.00p33,380
Nov 25, 20253415.00p3450.00p3375.00p3410.00p38,199
Nov 24, 20253340.00p3435.00p3290.00p3435.00p201,302
Nov 21, 20253345.00p3380.00p3320.00p3365.00p83,659
Nov 20, 20253395.00p3480.00p3395.00p3395.00p40,985
Nov 19, 20253320.00p3390.00p3300.00p3380.00p84,974
Nov 18, 20253290.00p3355.00p3280.00p3325.00p53,912
Nov 17, 20253405.00p3420.00p3355.00p3355.00p40,077
Nov 14, 20253400.00p3420.00p3365.00p3420.00p52,291
Nov 13, 20253505.00p3530.00p3420.00p3450.00p87,291
Nov 12, 20253425.00p3530.00p3415.00p3515.00p88,643
Nov 11, 20253410.00p3470.55p3390.00p3460.00p70,323
Nov 10, 20253385.00p3450.00p3385.00p3395.00p36,851
Nov 7, 20253365.00p3440.00p3360.00p3385.00p46,215
Nov 6, 20253485.00p3509.23p3370.00p3410.00p68,217
Nov 5, 20253460.00p3490.00p3395.00p3470.00p46,578
Nov 4, 20253440.00p3530.00p3415.00p3470.00p117,002
Nov 3, 20253605.00p3605.00p3480.00p3505.00p68,898
Oct 31, 20253625.00p3625.00p3505.00p3535.00p42,205
Oct 30, 20253565.00p3570.00p3520.00p3520.00p39,154
Oct 29, 20253650.00p3655.00p3620.00p3625.00p54,799
Oct 28, 20253645.00p3695.00p3633.91p3650.00p102,467
Oct 27, 20253765.00p3765.00p3635.00p3655.00p87,311
Oct 24, 20253710.00p3710.00p3639.12p3670.00p90,987
Oct 23, 20253710.00p3740.00p3485.00p3630.00p256,464
Oct 22, 20253640.00p3715.00p3630.00p3715.00p331,790
Oct 21, 20253695.00p3710.00p3630.00p3675.00p73,553
Oct 20, 20253635.00p3705.00p3635.00p3690.00p51,040
Oct 17, 20253675.00p3705.00p3600.00p3650.00p95,447
Oct 16, 20253745.00p3745.00p3640.00p3680.00p192,389
Oct 15, 20253670.00p3705.00p3651.11p3660.00p64,231
Oct 14, 20253630.00p3670.00p3595.00p3640.00p113,768
Oct 13, 20253695.00p3710.00p3630.00p3670.00p155,761
Oct 10, 20253690.00p3735.00p3667.82p3680.00p82,843
Oct 9, 20253775.00p3775.00p3685.00p3715.00p228,723
Oct 8, 20253780.00p3780.00p3695.00p3700.00p110,473
Oct 7, 20253745.00p3760.00p3670.00p3710.00p106,192
Oct 6, 20253690.00p3770.00p3690.00p3725.00p31,853
Oct 3, 20253665.00p3730.00p3660.00p3720.00p41,742
Oct 2, 20253635.00p3725.00p3630.00p3705.00p134,855
Oct 1, 20253575.00p3635.00p3544.16p3635.00p120,170
Sep 30, 20253570.00p3605.00p3495.00p3575.00p194,830
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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.