1. Share Prices

  2. Renishaw PLC (RSW)

3,130.00p+10.00 (+0.32%)22 Nov 2024, 17:15
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
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
Oct 11, 20243550.00p3590.00p3510.00p3560.00p47,527
Oct 10, 20243600.00p3620.00p3558.02p3600.00p30,398
Oct 9, 20243665.00p3665.00p3575.00p3600.00p68,054
Oct 8, 20243640.00p3670.00p3560.00p3580.00p39,530
Oct 7, 20243800.00p3827.25p3685.00p3685.00p42,450
Oct 4, 20243760.00p3806.66p3745.00p3775.00p59,014
Oct 3, 20243755.00p3775.00p3721.88p3755.00p55,537
Oct 2, 20243785.00p3785.00p3722.92p3765.00p47,798
Oct 1, 20243800.00p3865.00p3745.00p3770.00p75,335
Sep 30, 20243760.00p3800.00p3710.00p3745.00p99,815
Sep 27, 20243695.00p3780.00p3615.00p3780.00p63,907
Sep 26, 20243575.00p3680.00p3538.10p3670.00p47,016
Sep 25, 20243455.00p3530.00p3455.00p3505.00p23,883
Sep 24, 20243450.00p3515.00p3429.75p3500.00p30,029
Sep 23, 20243390.00p3450.00p3370.00p3420.00p36,719
Sep 20, 20243370.00p3475.00p3370.00p3390.00p130,401
Sep 19, 20243430.00p3475.00p3400.00p3475.00p57,217
Sep 18, 20243385.00p3430.45p3360.00p3395.00p38,345
Sep 17, 20243390.00p3455.00p3368.26p3385.00p45,853
Sep 16, 20243355.00p3430.00p3335.00p3375.00p44,099
Sep 13, 20243455.00p3515.00p3400.00p3400.00p37,981
123456
Showing 1 to 50 of 255

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.