Shares Magazine
2,790.00p-75.00 (-2.62%)07 Mar 2025, 13:59
Renishaw PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3150.00p | 3180.00p | 3035.00p | 3035.00p | 70,055 |
| Feb 18, 2025 | 3080.00p | 3210.00p | 3080.00p | 3160.00p | 74,278 |
| Feb 17, 2025 | 3095.00p | 3155.00p | 3065.00p | 3130.00p | 49,173 |
| Feb 14, 2025 | 3160.00p | 3250.00p | 3110.00p | 3110.00p | 116,926 |
| Feb 13, 2025 | 3000.00p | 3375.00p | 2975.00p | 3160.00p | 607,757 |
| Feb 12, 2025 | 3640.00p | 3640.00p | 3545.00p | 3580.00p | 45,408 |
| Feb 11, 2025 | 3650.00p | 3660.00p | 3550.00p | 3565.00p | 583,950 |
| Feb 10, 2025 | 3520.00p | 3630.00p | 3505.00p | 3625.00p | 53,187 |
| Feb 7, 2025 | 3555.00p | 3605.00p | 3515.00p | 3515.00p | 78,142 |
| Feb 6, 2025 | 3550.00p | 3595.00p | 3515.00p | 3585.00p | 57,425 |
| Feb 5, 2025 | 3590.00p | 3595.00p | 3500.00p | 3525.00p | 263,760 |
| Feb 4, 2025 | 3480.00p | 3555.00p | 3445.00p | 3555.00p | 92,846 |
| Feb 3, 2025 | 3510.00p | 3548.10p | 3390.00p | 3475.00p | 273,813 |
| Jan 31, 2025 | 3590.00p | 3610.00p | 3505.00p | 3605.00p | 66,699 |
| Jan 30, 2025 | 3500.00p | 3515.00p | 3415.00p | 3500.00p | 34,907 |
| Jan 29, 2025 | 3385.00p | 3480.00p | 3385.00p | 3440.00p | 26,368 |
| Jan 28, 2025 | 3380.00p | 3480.00p | 3370.00p | 3460.00p | 35,628 |
| Jan 27, 2025 | 3365.00p | 3417.85p | 3320.00p | 3385.00p | 36,663 |
| Jan 24, 2025 | 3460.00p | 3464.71p | 3390.00p | 3425.00p | 42,803 |
| Jan 23, 2025 | 3380.00p | 3410.00p | 3345.00p | 3385.00p | 50,859 |
| Jan 22, 2025 | 3335.00p | 3425.00p | 3295.00p | 3400.00p | 54,056 |
| Jan 21, 2025 | 3260.00p | 3345.00p | 3260.00p | 3330.00p | 20,191 |
| Jan 20, 2025 | 3345.00p | 3395.00p | 3285.00p | 3325.00p | 353,072 |
| Jan 17, 2025 | 3315.00p | 3395.00p | 3315.00p | 3375.00p | 51,106 |
| Jan 16, 2025 | 3315.00p | 3365.00p | 3295.00p | 3350.00p | 32,463 |
| Jan 15, 2025 | 3325.00p | 3325.00p | 3250.00p | 3305.00p | 37,525 |
| Jan 14, 2025 | 3220.00p | 3320.00p | 3220.00p | 3250.00p | 402,430 |
| Jan 13, 2025 | 3305.00p | 3310.00p | 3230.00p | 3290.00p | 38,362 |
| Jan 10, 2025 | 3330.00p | 3375.00p | 3264.54p | 3285.00p | 21,662 |
| Jan 9, 2025 | 3270.00p | 3370.00p | 3255.00p | 3365.00p | 60,329 |
| Jan 8, 2025 | 3440.00p | 3440.00p | 3296.70p | 3315.00p | 70,444 |
| Jan 7, 2025 | 3415.00p | 3415.00p | 3345.00p | 3370.00p | 38,464 |
| Jan 6, 2025 | 3335.00p | 3380.00p | 3290.00p | 3380.00p | 63,481 |
| Jan 3, 2025 | 3345.00p | 3380.00p | 3260.00p | 3280.00p | 14,894 |
| Jan 2, 2025 | 3295.00p | 3395.00p | 3295.00p | 3345.00p | 34,994 |
| Dec 31, 2024 | 3360.00p | 3385.00p | 3340.00p | 3385.00p | 11,143 |
| Dec 30, 2024 | 3360.00p | 3390.41p | 3270.00p | 3330.00p | 26,476 |
| Dec 27, 2024 | 3345.00p | 3387.30p | 3310.00p | 3355.00p | 22,106 |
| Dec 24, 2024 | 3345.00p | 3365.00p | 3299.52p | 3365.00p | 27,069 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 296.00 | 3.32 |
| Taylor Wimpey PLC | 113.54 | 3.03 |
| Greggs PLC | 1,810.00 | 2.72 |
| Barratt Redrow PLC | 428.30 | 3.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.20 | -7.97 |
| Burberry Group PLC | 995.00 | -7.01 |
| Melrose Industries PLC | 517.40 | -7.01 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.80 | -5.00 |
| Anglo American PLC | 2,350.00 | -4.57 |