2,790.00p-75.00 (-2.62%)07 Mar 2025, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renishaw PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20252880.00p2900.00p2825.00p2865.00p69,833
Mar 5, 20252775.00p2910.00p2775.00p2875.00p102,439
Mar 4, 20252875.00p2915.00p2785.00p2830.00p257,618
Mar 3, 20252890.00p2930.00p2880.00p2910.00p117,511
Feb 28, 20252865.00p2920.00p2820.00p2890.00p247,873
Feb 27, 20252950.00p2960.00p2875.00p2875.00p57,126
Feb 26, 20252995.00p2995.00p2899.95p2935.00p90,214
Feb 25, 20253020.00p3020.00p2925.00p2925.00p70,984
Feb 24, 20253115.00p3115.00p2930.00p2960.00p92,058
Feb 21, 20253015.00p3129.57p3015.00p3040.00p64,780
Feb 20, 20253020.00p3115.00p3020.00p3060.00p54,584
Feb 19, 20253150.00p3180.00p3035.00p3035.00p70,055
Feb 18, 20253080.00p3210.00p3080.00p3160.00p74,278
Feb 17, 20253095.00p3155.00p3065.00p3130.00p49,173
Feb 14, 20253160.00p3250.00p3110.00p3110.00p116,926
Feb 13, 20253000.00p3375.00p2975.00p3160.00p607,757
Feb 12, 20253640.00p3640.00p3545.00p3580.00p45,408
Feb 11, 20253650.00p3660.00p3550.00p3565.00p583,950
Feb 10, 20253520.00p3630.00p3505.00p3625.00p53,187
Feb 7, 20253555.00p3605.00p3515.00p3515.00p78,142
Feb 6, 20253550.00p3595.00p3515.00p3585.00p57,425
Feb 5, 20253590.00p3595.00p3500.00p3525.00p263,760
Feb 4, 20253480.00p3555.00p3445.00p3555.00p92,846
Feb 3, 20253510.00p3548.10p3390.00p3475.00p273,813
Jan 31, 20253590.00p3610.00p3505.00p3605.00p66,699
Jan 30, 20253500.00p3515.00p3415.00p3500.00p34,907
Jan 29, 20253385.00p3480.00p3385.00p3440.00p26,368
Jan 28, 20253380.00p3480.00p3370.00p3460.00p35,628
Jan 27, 20253365.00p3417.85p3320.00p3385.00p36,663
Jan 24, 20253460.00p3464.71p3390.00p3425.00p42,803
Jan 23, 20253380.00p3410.00p3345.00p3385.00p50,859
Jan 22, 20253335.00p3425.00p3295.00p3400.00p54,056
Jan 21, 20253260.00p3345.00p3260.00p3330.00p20,191
Jan 20, 20253345.00p3395.00p3285.00p3325.00p353,072
Jan 17, 20253315.00p3395.00p3315.00p3375.00p51,106
Jan 16, 20253315.00p3365.00p3295.00p3350.00p32,463
Jan 15, 20253325.00p3325.00p3250.00p3305.00p37,525
Jan 14, 20253220.00p3320.00p3220.00p3250.00p402,430
Jan 13, 20253305.00p3310.00p3230.00p3290.00p38,362
Jan 10, 20253330.00p3375.00p3264.54p3285.00p21,662
Jan 9, 20253270.00p3370.00p3255.00p3365.00p60,329
Jan 8, 20253440.00p3440.00p3296.70p3315.00p70,444
Jan 7, 20253415.00p3415.00p3345.00p3370.00p38,464
Jan 6, 20253335.00p3380.00p3290.00p3380.00p63,481
Jan 3, 20253345.00p3380.00p3260.00p3280.00p14,894
Jan 2, 20253295.00p3395.00p3295.00p3345.00p34,994
Dec 31, 20243360.00p3385.00p3340.00p3385.00p11,143
Dec 30, 20243360.00p3390.41p3270.00p3330.00p26,476
Dec 27, 20243345.00p3387.30p3310.00p3355.00p22,106
Dec 24, 20243345.00p3365.00p3299.52p3365.00p27,069
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00