84.30p-0.90 (-1.06%)11 Jul 2025, 16:35
Rws Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 86.90p | 86.90p | 80.79p | 84.30p | 2,324,802 |
Jul 10, 2025 | 83.90p | 87.60p | 83.70p | 85.20p | 967,285 |
Jul 9, 2025 | 87.90p | 88.80p | 83.23p | 83.50p | 1,606,842 |
Jul 8, 2025 | 87.10p | 88.90p | 86.60p | 88.00p | 1,497,135 |
Jul 7, 2025 | 88.10p | 90.20p | 85.70p | 87.10p | 1,412,622 |
Jul 4, 2025 | 88.30p | 89.90p | 87.40p | 88.00p | 651,983 |
Jul 3, 2025 | 89.90p | 89.90p | 86.20p | 88.60p | 1,115,138 |
Jul 2, 2025 | 85.10p | 88.70p | 84.60p | 85.80p | 2,351,984 |
Jul 1, 2025 | 90.00p | 90.00p | 86.30p | 87.60p | 1,847,795 |
Jun 30, 2025 | 92.80p | 93.90p | 88.60p | 88.60p | 1,837,913 |
Jun 27, 2025 | 90.90p | 92.90p | 90.80p | 92.50p | 1,370,185 |
Jun 26, 2025 | 89.00p | 92.10p | 88.40p | 90.80p | 2,815,168 |
Jun 25, 2025 | 93.10p | 96.00p | 91.45p | 92.50p | 3,941,234 |
Jun 24, 2025 | 89.70p | 93.60p | 88.20p | 92.00p | 2,552,137 |
Jun 23, 2025 | 89.60p | 91.30p | 87.20p | 87.60p | 3,068,280 |
Jun 20, 2025 | 89.60p | 95.40p | 89.40p | 91.30p | 4,084,148 |
Jun 19, 2025 | 91.50p | 92.06p | 89.00p | 89.40p | 1,456,607 |
Jun 18, 2025 | 91.40p | 96.00p | 90.42p | 92.50p | 4,595,279 |
Jun 17, 2025 | 88.00p | 94.60p | 85.40p | 91.10p | 25,454,960 |
Jun 16, 2025 | 86.50p | 87.85p | 85.20p | 85.20p | 2,431,707 |
Jun 13, 2025 | 91.50p | 91.80p | 84.60p | 85.90p | 1,839,857 |
Jun 12, 2025 | 90.50p | 92.00p | 89.37p | 91.20p | 1,352,490 |
Jun 11, 2025 | 90.00p | 91.74p | 89.70p | 90.70p | 2,316,178 |
Jun 10, 2025 | 90.60p | 91.00p | 88.00p | 89.80p | 1,780,413 |
Jun 9, 2025 | 81.40p | 89.50p | 81.10p | 89.50p | 6,395,516 |
Jun 6, 2025 | 84.20p | 84.20p | 79.70p | 81.70p | 8,748,020 |
Jun 5, 2025 | 80.00p | 81.40p | 78.10p | 80.00p | 6,117,208 |
Jun 4, 2025 | 79.30p | 79.60p | 77.19p | 78.20p | 7,267,449 |
Jun 3, 2025 | 77.20p | 79.70p | 76.10p | 79.30p | 1,567,067 |
Jun 2, 2025 | 80.00p | 80.30p | 76.10p | 78.80p | 2,283,924 |
May 30, 2025 | 76.80p | 81.70p | 76.80p | 79.80p | 2,399,018 |
May 29, 2025 | 79.50p | 82.30p | 79.20p | 79.20p | 679,320 |
May 28, 2025 | 84.00p | 84.00p | 79.21p | 80.30p | 3,065,562 |
May 27, 2025 | 80.00p | 81.50p | 78.50p | 81.30p | 7,638,598 |
May 23, 2025 | 80.40p | 81.22p | 76.00p | 78.40p | 1,693,188 |
May 22, 2025 | 77.70p | 82.90p | 77.70p | 79.80p | 1,447,083 |
May 21, 2025 | 83.60p | 86.10p | 83.12p | 83.70p | 1,192,260 |
May 20, 2025 | 84.00p | 87.10p | 81.70p | 84.70p | 2,504,073 |
May 19, 2025 | 82.70p | 83.30p | 80.50p | 81.90p | 1,046,750 |
May 16, 2025 | 85.00p | 85.00p | 81.56p | 82.00p | 1,074,394 |
May 15, 2025 | 85.70p | 86.80p | 82.90p | 83.70p | 1,369,145 |
May 14, 2025 | 84.40p | 86.50p | 83.30p | 84.60p | 1,082,181 |
May 13, 2025 | 84.40p | 87.40p | 83.40p | 84.00p | 1,393,818 |
May 12, 2025 | 83.60p | 87.90p | 80.03p | 83.70p | 2,171,396 |
May 9, 2025 | 83.00p | 84.00p | 80.70p | 82.50p | 1,531,484 |
May 8, 2025 | 78.00p | 82.80p | 75.40p | 81.50p | 1,908,061 |
May 7, 2025 | 78.50p | 80.90p | 74.80p | 77.20p | 2,998,290 |
May 6, 2025 | 74.00p | 78.10p | 72.30p | 77.70p | 3,572,011 |
May 2, 2025 | 67.70p | 73.50p | 67.10p | 73.40p | 6,696,738 |
May 1, 2025 | 69.00p | 69.50p | 66.00p | 68.00p | 17,257,738 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.