1. Share Prices

  2. Renishaw PLC (RSW)

3,760.00p-35.00 (-0.92%)15 Jul 2024, 16:35
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
Jul 12, 20243735.00p3840.00p3684.15p3795.00p30,128
Jul 11, 20243715.00p3770.00p3640.00p3740.00p41,294
Jul 10, 20243610.00p3675.00p3530.00p3675.00p71,607
Jul 9, 20243600.00p3640.00p3547.81p3600.00p39,666
Jul 8, 20243605.00p3675.00p3585.00p3625.00p55,633
Jul 5, 20243695.00p3850.00p3665.00p3665.00p55,826
Jul 4, 20243730.00p3740.00p3670.00p3685.00p15,292
Jul 3, 20243585.00p3720.00p3585.00p3720.00p31,097
Jul 2, 20243600.00p3693.35p3600.00p3650.00p30,428
Jul 1, 20243720.00p3790.00p3650.00p3650.00p27,642
Jun 28, 20243730.00p3765.00p3690.00p3700.00p71,640
Jun 27, 20243700.00p3765.00p3700.00p3720.00p43,541
Jun 26, 20243705.00p3775.00p3700.00p3700.00p72,598
Jun 25, 20243775.00p3845.00p3736.88p3750.00p25,910
Jun 24, 20243865.00p3875.00p3750.23p3795.00p43,066
Jun 21, 20243830.00p3860.00p3783.80p3785.00p146,946
Jun 20, 20243900.00p3925.00p3845.00p3845.00p38,808
Jun 19, 20244125.00p4135.00p3890.00p3890.00p47,925
Jun 18, 20244035.00p4135.00p4025.00p4125.00p60,821
Jun 17, 20244030.00p4045.60p3959.40p4020.00p33,986
Jun 14, 20244005.00p4035.00p3950.00p3985.00p42,016
Jun 13, 20243950.00p4104.00p3935.00p4000.00p61,163
Jun 12, 20244020.00p4020.00p3890.00p3985.00p39,512
Jun 11, 20243935.00p4050.00p3925.00p3960.00p28,427
Jun 10, 20244120.00p4120.00p3925.00p4020.00p92,322
Jun 7, 20244075.00p4095.00p4015.00p4040.00p23,474
Jun 6, 20244040.00p4105.00p4033.63p4070.00p37,640
Jun 5, 20244040.00p4055.00p3950.00p4055.00p20,262
Jun 4, 20244000.00p4040.00p3935.00p3975.00p29,188
Jun 3, 20243930.00p4100.00p3930.00p4035.00p33,922
May 31, 20243930.00p4017.80p3810.00p4000.00p86,681
May 30, 20244060.00p4060.00p3945.00p3955.00p53,261
May 29, 20244030.00p4035.00p3950.00p3960.00p17,277
May 28, 20244125.00p4135.00p4003.07p4040.00p36,907
May 24, 20243975.00p4065.00p3967.91p4065.00p23,477
May 23, 20244055.00p4070.00p3965.00p4030.00p27,308
May 22, 20244005.00p4084.80p3959.35p4030.00p45,829
May 21, 20244085.00p4180.00p3995.00p3995.00p43,856
May 20, 20244040.00p4095.00p3945.00p4085.00p119,658
May 17, 20243985.00p4065.00p3985.00p4015.00p25,097
May 16, 20243970.00p4080.00p3910.00p4065.00p25,299
May 15, 20244040.00p4040.00p3960.00p4015.00p45,550
May 14, 20244025.00p4065.00p3930.00p4020.00p22,027
May 13, 20244060.00p4125.00p3981.61p4010.00p31,673
May 10, 20243880.00p4085.00p3880.00p4085.00p34,950
May 9, 20243870.00p3990.00p3870.00p3975.00p31,581
May 8, 20244085.00p4150.00p3950.00p3980.00p65,469
May 7, 20244255.00p4255.00p4155.00p4155.00p67,695
May 3, 20244120.00p4175.00p4095.00p4165.00p42,153
May 2, 20244230.00p4235.00p4110.00p4120.00p46,064
123456
Showing 1 to 50 of 252

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:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kier Group PLC157.604.10
Playtech PLC549.003.58
Tbc Bank Group PLC3,030.002.89
Bank Of Georgia Group PLC4,515.002.85
Close Brothers Group PLC500.002.80
Mony Group PLC238.002.67

Fallers

CompanyPrice% Chg
Burberry Group PLC744.00-16.08
Ocado Group PLC340.40-10.42
Indivior PLC774.00-4.97
Puretech Health PLC175.20-3.84
W.A.G Payment Solutions PLC65.40-3.82
Watches Of Switzerland Group PLC391.20-3.79
Risers/fallers data from previous trading day. Today's data available from 8:15am.