Shares Magazine
2,285.00p+20.00 (+0.88%)02 May 2025, 16:35
Renishaw PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2315.00p | 2315.00p | 2240.00p | 2285.00p | 52,784 |
| May 1, 2025 | 2280.00p | 2280.00p | 2230.00p | 2265.00p | 78,136 |
| Apr 30, 2025 | 2280.00p | 2320.00p | 2215.00p | 2240.00p | 74,970 |
| Apr 29, 2025 | 2300.00p | 2325.00p | 2280.00p | 2280.00p | 45,660 |
| Apr 28, 2025 | 2325.00p | 2355.00p | 2290.00p | 2290.00p | 102,445 |
| Apr 25, 2025 | 2285.00p | 2325.00p | 2245.00p | 2310.00p | 67,698 |
| Apr 24, 2025 | 2200.00p | 2280.00p | 2170.00p | 2275.00p | 57,638 |
| Apr 23, 2025 | 2205.00p | 2275.00p | 2170.00p | 2200.00p | 114,149 |
| Apr 22, 2025 | 2165.00p | 2190.00p | 2100.00p | 2145.00p | 362,829 |
| Apr 17, 2025 | 2195.00p | 2220.00p | 2150.00p | 2150.00p | 125,121 |
| Apr 16, 2025 | 2300.00p | 2300.00p | 2208.37p | 2215.00p | 154,438 |
| Apr 15, 2025 | 2315.00p | 2345.00p | 2266.51p | 2290.00p | 88,305 |
| Apr 14, 2025 | 2230.00p | 2310.00p | 2215.00p | 2300.00p | 120,504 |
| Apr 11, 2025 | 2250.00p | 2320.00p | 2145.00p | 2175.00p | 127,869 |
| Apr 10, 2025 | 2480.00p | 2480.00p | 2300.00p | 2310.00p | 192,674 |
| Apr 9, 2025 | 2275.00p | 2275.00p | 2165.00p | 2200.00p | 79,562 |
| Apr 8, 2025 | 2190.00p | 2290.00p | 2190.00p | 2265.00p | 107,033 |
| Apr 7, 2025 | 2240.00p | 2330.00p | 2160.00p | 2170.00p | 140,989 |
| Apr 4, 2025 | 2400.00p | 2410.00p | 2270.00p | 2305.00p | 170,097 |
| Apr 3, 2025 | 2505.00p | 2529.55p | 2415.00p | 2415.00p | 76,735 |
| Apr 2, 2025 | 2560.00p | 2565.00p | 2500.00p | 2530.00p | 102,039 |
| Apr 1, 2025 | 2540.00p | 2565.00p | 2530.00p | 2560.00p | 235,497 |
| Mar 31, 2025 | 2540.00p | 2560.00p | 2505.00p | 2550.00p | 140,417 |
| Mar 28, 2025 | 2610.00p | 2630.00p | 2550.00p | 2570.00p | 51,967 |
| Mar 27, 2025 | 2600.00p | 2650.00p | 2588.30p | 2615.00p | 80,401 |
| Mar 26, 2025 | 2700.00p | 2710.00p | 2640.00p | 2640.00p | 171,186 |
| Mar 25, 2025 | 2615.00p | 2710.00p | 2615.00p | 2695.00p | 89,224 |
| Mar 24, 2025 | 2700.00p | 2700.00p | 2660.00p | 2675.00p | 37,744 |
| Mar 21, 2025 | 2700.00p | 2740.00p | 2665.00p | 2665.00p | 214,135 |
| Mar 20, 2025 | 2835.00p | 2835.00p | 2740.00p | 2745.00p | 73,394 |
| Mar 19, 2025 | 2805.00p | 2805.00p | 2715.00p | 2780.00p | 52,934 |
| Mar 18, 2025 | 2810.00p | 2810.00p | 2740.00p | 2740.00p | 61,974 |
| Mar 17, 2025 | 2870.00p | 2870.00p | 2780.00p | 2780.00p | 369,594 |
| Mar 14, 2025 | 2820.00p | 2860.00p | 2785.00p | 2815.00p | 136,192 |
| Mar 13, 2025 | 2755.00p | 2830.00p | 2755.00p | 2820.00p | 94,375 |
| Mar 12, 2025 | 2630.00p | 2815.00p | 2630.00p | 2815.00p | 215,018 |
| Mar 11, 2025 | 2680.00p | 2730.00p | 2660.00p | 2665.00p | 115,712 |
| Mar 10, 2025 | 2785.00p | 2800.00p | 2658.62p | 2680.00p | 265,038 |
| Mar 7, 2025 | 2880.00p | 2880.00p | 2760.00p | 2780.00p | 91,836 |
| Mar 6, 2025 | 2880.00p | 2900.00p | 2825.00p | 2865.00p | 69,833 |
| Mar 5, 2025 | 2775.00p | 2910.00p | 2775.00p | 2875.00p | 102,439 |
| Mar 4, 2025 | 2875.00p | 2915.00p | 2785.00p | 2830.00p | 257,618 |
| Mar 3, 2025 | 2890.00p | 2930.00p | 2880.00p | 2910.00p | 117,511 |
| Feb 28, 2025 | 2865.00p | 2920.00p | 2820.00p | 2890.00p | 247,873 |
| Feb 27, 2025 | 2950.00p | 2960.00p | 2875.00p | 2875.00p | 57,126 |
| Feb 26, 2025 | 2995.00p | 2995.00p | 2899.95p | 2935.00p | 90,214 |
| Feb 25, 2025 | 3020.00p | 3020.00p | 2925.00p | 2925.00p | 70,984 |
| Feb 24, 2025 | 3115.00p | 3115.00p | 2930.00p | 2960.00p | 92,058 |
| Feb 21, 2025 | 3015.00p | 3129.57p | 3015.00p | 3040.00p | 64,780 |
| Feb 20, 2025 | 3020.00p | 3115.00p | 3020.00p | 3060.00p | 54,584 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.