1. Share Prices

  2. Renishaw PLC (RSW)

3,120.00p+10.00 (+0.32%)21 Nov 2024, 18:38
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
Nov 20, 20243130.00p3220.00p3110.00p3110.00p42,947
Nov 19, 20243130.00p3200.00p3130.00p3165.00p29,287
Nov 18, 20243130.00p3195.00p3130.00p3175.00p39,365
Nov 15, 20243130.00p3235.00p3130.00p3160.00p42,895
Nov 14, 20243165.00p3230.00p3150.00p3230.00p34,128
Nov 13, 20243225.00p3225.00p3140.00p3160.00p22,174
Nov 12, 20243235.00p3245.00p3155.00p3165.00p41,949
Nov 11, 20243170.00p3250.00p3170.00p3240.00p37,225
Nov 8, 20243230.00p3259.50p3180.00p3180.00p54,386
Nov 7, 20243180.00p3230.00p3175.00p3225.00p39,573
Nov 6, 20243230.00p3254.50p3145.00p3165.00p63,789
Nov 5, 20243215.00p3235.00p3145.00p3165.00p37,413
Nov 4, 20243270.00p3270.00p3210.00p3215.00p21,372
Nov 1, 20243215.00p3260.00p3145.00p3230.00p31,071
Oct 31, 20243155.00p3205.00p3125.00p3150.00p63,592
Oct 30, 20243325.00p3325.00p3191.11p3250.00p78,382
Oct 29, 20243335.00p3365.00p3255.00p3265.00p47,380
Oct 28, 20243280.00p3350.00p3280.00p3335.00p47,455
Oct 25, 20243300.00p3345.00p3250.00p3325.00p72,751
Oct 24, 20243520.00p3520.00p3245.00p3250.00p111,214
Oct 23, 20243360.00p3360.00p3230.00p3240.00p43,184
Oct 22, 20243195.00p3300.00p3195.00p3265.00p39,915
Oct 21, 20243375.00p3375.00p3250.00p3260.00p46,367
Oct 18, 20243355.00p3388.49p3310.00p3350.00p55,137
Oct 17, 20243385.00p3385.00p3290.00p3345.00p76,476
Oct 16, 20243387.01p3375.00p3305.00p3305.00p69,633
Oct 15, 20243575.00p3590.00p3400.00p3400.00p74,283
Oct 14, 20243560.00p3575.00p3505.15p3570.00p25,558
Oct 11, 20243550.00p3590.00p3510.00p3560.00p47,527
Oct 10, 20243600.00p3620.00p3558.02p3600.00p30,398
Oct 9, 20243665.00p3665.00p3575.00p3600.00p68,054
Oct 8, 20243640.00p3670.00p3560.00p3580.00p39,530
Oct 7, 20243800.00p3827.25p3685.00p3685.00p42,450
Oct 4, 20243760.00p3806.66p3745.00p3775.00p59,014
Oct 3, 20243755.00p3775.00p3721.88p3755.00p55,537
Oct 2, 20243785.00p3785.00p3722.92p3765.00p47,798
Oct 1, 20243800.00p3865.00p3745.00p3770.00p75,335
Sep 30, 20243760.00p3800.00p3710.00p3745.00p99,815
Sep 27, 20243695.00p3780.00p3615.00p3780.00p63,907
Sep 26, 20243575.00p3680.00p3538.10p3670.00p47,016
Sep 25, 20243455.00p3530.00p3455.00p3505.00p23,883
Sep 24, 20243450.00p3515.00p3429.75p3500.00p30,029
Sep 23, 20243390.00p3450.00p3370.00p3420.00p36,719
Sep 20, 20243370.00p3475.00p3370.00p3390.00p130,401
Sep 19, 20243430.00p3475.00p3400.00p3475.00p57,217
Sep 18, 20243385.00p3430.45p3360.00p3395.00p38,345
Sep 17, 20243390.00p3455.00p3368.26p3385.00p45,853
Sep 16, 20243355.00p3430.00p3335.00p3375.00p44,099
Sep 13, 20243455.00p3515.00p3400.00p3400.00p37,981
Sep 12, 20243240.00p3440.00p3175.00p3430.00p55,017
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37