1. Share Prices

  2. Renishaw PLC (RSW)

3,345.00p+10.00 (+0.30%)20 Dec 2024, 16:48
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 20, 20243340.00p3405.00p3245.00p3345.00p257,226
Dec 19, 20243365.00p3420.00p3335.00p3335.00p136,298
Dec 18, 20243360.00p3445.00p3335.00p3415.00p35,118
Dec 17, 20243375.00p3425.00p3345.00p3345.00p328,990
Dec 16, 20243400.00p3405.00p3345.00p3400.00p30,070
Dec 13, 20243435.00p3435.00p3360.00p3375.00p54,091
Dec 12, 20243345.00p3460.00p3315.00p3375.00p56,216
Dec 11, 20243320.00p3400.00p3320.00p3375.00p24,692
Dec 10, 20243445.00p3450.00p3385.00p3390.00p46,887
Dec 9, 20243260.00p3455.28p3194.87p3455.00p93,403
Dec 6, 20243145.00p3185.00p3118.01p3180.00p44,552
Dec 5, 20243140.00p3184.50p3125.00p3150.00p54,222
Dec 4, 20243205.00p3205.00p3150.00p3160.00p44,956
Dec 3, 20243155.00p3160.00p3105.00p3150.00p39,710
Dec 2, 20243065.00p3175.00p3065.00p3070.00p91,166
Nov 29, 20243180.00p3195.00p3125.00p3130.00p29,105
Nov 28, 20243210.00p3210.00p3120.00p3165.00p62,612
Nov 27, 20243130.00p3170.00p3125.00p3140.00p23,725
Nov 26, 20243160.00p3275.00p3129.85p3140.00p42,706
Nov 25, 20243140.00p3180.00p3128.05p3165.00p228,150
Nov 22, 20243145.00p3155.00p3104.86p3130.00p83,582
Nov 21, 20243130.00p3185.00p3100.00p3120.00p39,231
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.