1. Share Prices

  2. Rws Holdings PLC (RWS)

178.60p-5.60 (-3.04%)30 Aug 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rws Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024186.00p186.40p178.58p178.60p583,138
Aug 29, 2024182.80p189.32p182.60p184.20p1,091,185
Aug 28, 2024184.20p190.20p182.92p185.00p370,584
Aug 27, 2024190.00p191.80p177.60p186.00p388,517
Aug 23, 2024189.20p190.60p184.80p184.80p440,035
Aug 22, 2024188.20p191.00p183.00p189.60p1,779,237
Aug 21, 2024184.20p188.80p184.20p188.00p198,607
Aug 20, 2024176.80p188.80p176.80p184.60p187,699
Aug 19, 2024186.00p189.80p184.40p186.00p284,504
Aug 16, 2024190.00p190.00p181.17p186.00p603,345
Aug 15, 2024181.80p190.00p177.75p189.60p586,990
Aug 14, 2024188.00p188.00p178.40p181.80p330,430
Aug 13, 2024185.00p185.00p180.20p182.00p384,223
Aug 12, 2024168.40p185.00p168.40p181.40p280,463
Aug 9, 2024179.80p183.24p175.40p177.00p227,798
Aug 8, 2024174.00p180.95p174.00p178.40p261,764
Aug 7, 2024174.40p178.80p171.00p177.80p2,219,884
Aug 6, 2024173.40p178.60p172.60p172.60p415,225
Aug 5, 2024184.00p184.00p164.80p171.80p917,919
Aug 2, 2024175.40p191.20p175.40p182.60p1,966,791
Aug 1, 2024179.00p191.00p179.00p190.00p1,066,208
Jul 31, 2024181.20p189.00p179.00p188.40p539,568
Jul 30, 2024173.00p184.00p173.00p181.00p433,568
Jul 29, 2024183.20p187.80p178.00p179.80p346,023
Jul 26, 2024170.60p179.40p170.60p179.20p268,728
Jul 25, 2024176.00p177.00p171.20p177.00p432,188
Jul 24, 2024183.00p183.00p173.00p176.40p456,182
Jul 23, 2024175.00p186.00p170.20p175.00p598,604
Jul 22, 2024180.00p186.00p175.60p175.60p273,781
Jul 19, 2024181.40p194.80p179.00p179.00p304,307
Jul 18, 2024182.60p195.80p180.00p182.40p215,435
Jul 17, 2024188.80p196.00p182.80p183.00p2,350,653
Jul 16, 2024185.00p193.80p185.00p187.60p558,770
Jul 15, 2024184.00p195.60p184.00p187.00p285,792
Jul 12, 2024186.00p195.80p184.00p186.20p277,111
Jul 11, 2024183.00p192.60p183.00p188.00p367,170
Jul 10, 2024190.00p190.00p182.20p183.80p570,858
Jul 9, 2024190.60p192.00p183.00p183.00p344,457
Jul 8, 2024200.00p200.00p185.16p190.80p368,187
Jul 5, 2024189.20p195.00p188.00p191.00p619,784
Jul 4, 2024190.40p195.80p187.20p187.60p508,684
Jul 3, 2024189.20p190.80p185.00p190.40p420,565
Jul 2, 2024185.00p188.60p182.00p185.20p816,017
Jul 1, 2024187.00p196.00p186.00p186.00p859,714
Jun 28, 2024191.40p192.00p187.80p187.80p306,555
Jun 27, 2024187.60p193.60p187.20p190.60p334,169
Jun 26, 2024190.00p197.60p186.40p187.20p527,143
Jun 25, 2024192.80p200.00p189.80p189.80p619,811
Jun 24, 2024195.20p199.20p187.52p195.20p839,326
Jun 21, 2024191.40p194.80p189.00p190.00p1,954,156
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.