Shares Magazine
111.60p-1.73 (-1.52%)22 Apr 2025, 16:56
Rws Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 113.80p | 119.60p | 111.60p | 113.80p | 353,238 |
| Apr 16, 2025 | 119.80p | 119.80p | 111.40p | 113.00p | 292,145 |
| Apr 15, 2025 | 112.40p | 117.80p | 109.20p | 115.00p | 528,126 |
| Apr 14, 2025 | 109.00p | 116.40p | 108.00p | 113.80p | 207,450 |
| Apr 11, 2025 | 106.20p | 114.20p | 106.20p | 111.60p | 396,616 |
| Apr 10, 2025 | 110.20p | 119.60p | 110.20p | 112.60p | 456,557 |
| Apr 9, 2025 | 104.00p | 112.00p | 104.00p | 107.20p | 563,617 |
| Apr 8, 2025 | 102.00p | 114.83p | 102.00p | 112.20p | 614,314 |
| Apr 7, 2025 | 111.60p | 112.83p | 100.80p | 106.40p | 623,697 |
| Apr 4, 2025 | 108.60p | 111.40p | 101.40p | 107.20p | 843,461 |
| Apr 3, 2025 | 114.00p | 119.40p | 109.60p | 111.00p | 577,787 |
| Apr 2, 2025 | 113.40p | 119.00p | 113.00p | 113.60p | 432,422 |
| Apr 1, 2025 | 113.80p | 121.20p | 113.80p | 116.40p | 539,381 |
| Mar 31, 2025 | 121.80p | 126.20p | 118.20p | 118.40p | 398,342 |
| Mar 28, 2025 | 128.00p | 130.20p | 122.60p | 123.20p | 514,325 |
| Mar 27, 2025 | 124.00p | 127.40p | 123.80p | 127.40p | 456,065 |
| Mar 26, 2025 | 134.20p | 134.20p | 124.10p | 124.80p | 479,959 |
| Mar 25, 2025 | 126.80p | 130.00p | 124.80p | 126.20p | 1,232,824 |
| Mar 24, 2025 | 127.00p | 132.80p | 125.00p | 126.80p | 1,139,375 |
| Mar 21, 2025 | 132.00p | 132.00p | 125.60p | 126.40p | 935,010 |
| Mar 20, 2025 | 125.60p | 133.84p | 125.60p | 127.60p | 786,619 |
| Mar 19, 2025 | 130.00p | 138.20p | 126.00p | 132.40p | 886,234 |
| Mar 18, 2025 | 120.00p | 127.60p | 120.00p | 126.40p | 1,351,039 |
| Mar 17, 2025 | 127.00p | 127.00p | 119.40p | 121.00p | 836,228 |
| Mar 14, 2025 | 114.00p | 121.80p | 114.00p | 121.40p | 1,868,806 |
| Mar 13, 2025 | 120.00p | 124.80p | 115.40p | 116.20p | 727,194 |
| Mar 12, 2025 | 121.00p | 127.20p | 120.40p | 120.60p | 540,947 |
| Mar 11, 2025 | 121.00p | 127.20p | 121.00p | 121.60p | 1,387,738 |
| Mar 10, 2025 | 132.00p | 132.00p | 122.20p | 123.20p | 629,038 |
| Mar 7, 2025 | 130.60p | 130.60p | 122.80p | 128.00p | 409,050 |
| Mar 6, 2025 | 120.60p | 125.60p | 120.60p | 124.40p | 750,913 |
| Mar 5, 2025 | 121.00p | 125.60p | 121.00p | 122.60p | 551,654 |
| Mar 4, 2025 | 120.80p | 126.00p | 120.20p | 121.00p | 1,081,671 |
| Mar 3, 2025 | 123.40p | 130.60p | 123.40p | 124.80p | 720,207 |
| Feb 28, 2025 | 122.00p | 126.60p | 121.00p | 123.60p | 1,457,865 |
| Feb 27, 2025 | 127.20p | 131.60p | 124.00p | 126.20p | 761,288 |
| Feb 26, 2025 | 129.00p | 133.00p | 127.60p | 128.00p | 389,750 |
| Feb 25, 2025 | 131.80p | 134.00p | 129.80p | 129.80p | 556,435 |
| Feb 24, 2025 | 139.00p | 139.00p | 131.60p | 131.80p | 1,297,931 |
| Feb 21, 2025 | 135.00p | 138.60p | 134.80p | 136.20p | 1,155,418 |
| Feb 20, 2025 | 139.00p | 145.78p | 135.26p | 135.80p | 756,065 |
| Feb 19, 2025 | 140.00p | 142.80p | 139.40p | 140.60p | 710,398 |
| Feb 18, 2025 | 148.00p | 148.00p | 141.60p | 141.60p | 574,856 |
| Feb 17, 2025 | 150.00p | 154.60p | 143.20p | 143.20p | 1,420,329 |
| Feb 14, 2025 | 148.00p | 152.76p | 148.00p | 151.60p | 702,345 |
| Feb 13, 2025 | 151.00p | 154.00p | 147.80p | 148.80p | 3,161,602 |
| Feb 12, 2025 | 154.80p | 154.80p | 149.80p | 151.20p | 2,461,283 |
| Feb 11, 2025 | 149.00p | 158.42p | 144.00p | 151.60p | 3,954,622 |
| Feb 10, 2025 | 142.00p | 142.00p | 137.60p | 140.20p | 665,042 |
| Feb 7, 2025 | 140.00p | 140.80p | 135.00p | 137.60p | 3,880,229 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |