1. Share Prices

  2. Rws Holdings PLC (RWS)

92.50p-3.00 (-3.24%)30 Jun 2025, 16:35
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
Jun 27, 202590.90p92.90p90.80p92.50p1,370,185
Jun 26, 202589.00p92.10p88.40p90.80p2,815,168
Jun 25, 202593.10p96.00p91.45p92.50p3,941,234
Jun 24, 202589.70p93.60p88.20p92.00p2,552,137
Jun 23, 202589.60p91.30p87.20p87.60p3,068,280
Jun 20, 202589.60p95.40p89.40p91.30p4,084,148
Jun 19, 202591.50p92.06p89.00p89.40p1,456,607
Jun 18, 202591.40p96.00p90.42p92.50p4,595,279
Jun 17, 202588.00p94.60p85.40p91.10p25,454,960
Jun 16, 202586.50p87.85p85.20p85.20p2,431,707
Jun 13, 202591.50p91.80p84.60p85.90p1,839,857
Jun 12, 202590.50p92.00p89.37p91.20p1,352,490
Jun 11, 202590.00p91.74p89.70p90.70p2,316,178
Jun 10, 202590.60p91.00p88.00p89.80p1,780,413
Jun 9, 202581.40p89.50p81.10p89.50p6,395,516
Jun 6, 202584.20p84.20p79.70p81.70p8,748,020
Jun 5, 202580.00p81.40p78.10p80.00p6,117,208
Jun 4, 202579.30p79.60p77.19p78.20p7,267,449
Jun 3, 202577.20p79.70p76.10p79.30p1,567,067
Jun 2, 202580.00p80.30p76.10p78.80p2,283,924
May 30, 202576.80p81.70p76.80p79.80p2,399,018
May 29, 202579.50p82.30p79.20p79.20p679,320
May 28, 202584.00p84.00p79.21p80.30p3,065,562
May 27, 202580.00p81.50p78.50p81.30p7,638,598
May 23, 202580.40p81.22p76.00p78.40p1,693,188
May 22, 202577.70p82.90p77.70p79.80p1,447,083
May 21, 202583.60p86.10p83.12p83.70p1,192,260
May 20, 202584.00p87.10p81.70p84.70p2,504,073
May 19, 202582.70p83.30p80.50p81.90p1,046,750
May 16, 202585.00p85.00p81.56p82.00p1,074,394
May 15, 202585.70p86.80p82.90p83.70p1,369,145
May 14, 202584.40p86.50p83.30p84.60p1,082,181
May 13, 202584.40p87.40p83.40p84.00p1,393,818
May 12, 202583.60p87.90p80.03p83.70p2,171,396
May 9, 202583.00p84.00p80.70p82.50p1,531,484
May 8, 202578.00p82.80p75.40p81.50p1,908,061
May 7, 202578.50p80.90p74.80p77.20p2,998,290
May 6, 202574.00p78.10p72.30p77.70p3,572,011
May 2, 202567.70p73.50p67.10p73.40p6,696,738
May 1, 202569.00p69.50p66.00p68.00p17,257,738
Apr 30, 202564.50p67.80p60.80p67.00p27,629,698
Apr 29, 202564.20p66.70p62.25p63.20p3,980,150
Apr 28, 202566.00p69.20p61.60p65.00p8,117,706
Apr 25, 202567.00p69.20p65.05p66.00p15,864,657
Apr 24, 202590.00p94.30p64.20p64.20p19,620,092
Apr 23, 2025110.00p118.00p106.87p115.40p745,205
Apr 22, 2025114.60p117.00p110.60p111.60p588,974
Apr 17, 2025113.80p119.60p111.60p113.80p353,238
Apr 16, 2025119.80p119.80p111.40p113.00p292,145
Apr 15, 2025112.40p117.80p109.20p115.00p528,126
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited446.695.35
Sdcl Efficiency Income Trust PLC56.604.24
Drax Group PLC695.002.96
Carnival PLC1,834.002.92
W.A.G Payment Solutions PLC86.402.86
Burberry Group PLC1,182.502.83

Fallers

CompanyPrice% Chg
Prs Reit (The) PLC107.60-4.27
Molten Ventures PLC319.40-4.20
Intermediate Capital Group PLC1,931.00-4.03
Crest Nicholson Holdings PLC187.20-3.85
Persimmon PLC1,295.89-3.79
C&C Group PLC163.00-3.55
June
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
26
27
28
29
30
31
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
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
June
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
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
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