Shares Magazine
123.68p-0.72 (-0.58%)07 Mar 2025, 08:33
Rws Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 137.40p | 141.20p | 136.20p | 138.20p | 707,653 |
| Feb 5, 2025 | 136.40p | 137.80p | 133.27p | 137.00p | 663,751 |
| Feb 4, 2025 | 132.00p | 138.80p | 131.20p | 135.80p | 1,269,670 |
| Feb 3, 2025 | 138.60p | 140.00p | 131.80p | 133.00p | 946,884 |
| Jan 31, 2025 | 136.00p | 142.62p | 131.00p | 137.40p | 2,105,633 |
| Jan 30, 2025 | 142.60p | 147.60p | 136.60p | 136.60p | 1,910,628 |
| Jan 29, 2025 | 147.40p | 148.80p | 140.80p | 142.60p | 843,217 |
| Jan 28, 2025 | 147.00p | 150.80p | 146.80p | 146.80p | 464,027 |
| Jan 27, 2025 | 160.00p | 160.00p | 149.58p | 150.00p | 1,431,828 |
| Jan 24, 2025 | 153.00p | 156.80p | 153.00p | 153.60p | 683,677 |
| Jan 23, 2025 | 164.20p | 164.20p | 154.40p | 155.20p | 662,186 |
| Jan 22, 2025 | 155.80p | 162.20p | 155.80p | 156.40p | 1,794,456 |
| Jan 21, 2025 | 158.00p | 164.40p | 155.80p | 155.80p | 716,778 |
| Jan 20, 2025 | 165.00p | 166.80p | 155.58p | 158.20p | 563,914 |
| Jan 17, 2025 | 163.00p | 167.60p | 161.60p | 161.60p | 864,126 |
| Jan 16, 2025 | 163.40p | 171.80p | 161.40p | 163.60p | 578,069 |
| Jan 15, 2025 | 175.00p | 178.00p | 172.00p | 176.80p | 848,535 |
| Jan 14, 2025 | 174.60p | 180.60p | 173.60p | 175.00p | 1,069,834 |
| Jan 13, 2025 | 175.60p | 185.59p | 173.60p | 174.20p | 1,009,231 |
| Jan 10, 2025 | 177.00p | 178.40p | 172.60p | 175.40p | 1,629,403 |
| Jan 9, 2025 | 177.00p | 180.60p | 176.25p | 178.00p | 674,846 |
| Jan 8, 2025 | 179.00p | 180.60p | 176.40p | 177.40p | 717,672 |
| Jan 7, 2025 | 180.60p | 185.60p | 178.10p | 179.20p | 636,974 |
| Jan 6, 2025 | 177.60p | 184.60p | 177.13p | 181.80p | 629,236 |
| Jan 3, 2025 | 179.00p | 186.40p | 177.40p | 177.60p | 848,768 |
| Jan 2, 2025 | 188.00p | 188.00p | 179.40p | 179.80p | 814,902 |
| Dec 31, 2024 | 177.20p | 183.40p | 177.20p | 181.00p | 110,630 |
| Dec 30, 2024 | 177.20p | 179.40p | 176.20p | 179.40p | 269,170 |
| Dec 27, 2024 | 185.00p | 185.20p | 178.89p | 179.20p | 180,569 |
| Dec 24, 2024 | 180.20p | 184.40p | 179.32p | 183.40p | 138,744 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 7,280.00 | 7.06 |
| Ao World PLC | 95.70 | 0.84 |
| Target Healthcare Reit PLC | 85.40 | 3.14 |
| Hunting PLC | 292.00 | 1.92 |
| Ip Group PLC | 38.15 | 0.66 |
| Melrose Industries PLC | 562.10 | 1.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 137.80 | -15.56 |
| Burberry Group PLC | 1,021.50 | -4.53 |
| Schroders PLC | 411.30 | -3.95 |
| Ocado Group PLC | 240.20 | -3.34 |
| Informa PLC | 751.20 | -2.74 |
| Ferrexpo PLC | 76.20 | -3.42 |