1. Share Prices

  2. Rws Holdings PLC (RWS)

179.80p-1.20 (-0.66%)02 Jan 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
Dec 31, 2024177.20p183.40p177.20p181.00p110,630
Dec 30, 2024177.20p179.40p176.20p179.40p269,170
Dec 27, 2024185.00p185.20p178.89p179.20p180,569
Dec 24, 2024180.20p184.40p179.32p183.40p138,744
Dec 23, 2024181.00p183.00p177.40p179.40p325,217
Dec 20, 2024180.00p182.20p177.20p182.20p958,985
Dec 19, 2024182.00p184.80p175.00p179.00p987,610
Dec 18, 2024175.80p185.00p175.80p179.40p2,182,121
Dec 17, 2024178.00p183.40p178.00p178.80p425,574
Dec 16, 2024179.00p183.00p179.00p180.40p634,706
Dec 13, 2024178.00p181.80p176.00p181.20p740,493
Dec 12, 2024156.00p180.00p156.00p180.00p1,710,047
Dec 11, 2024165.00p165.00p157.00p160.00p510,112
Dec 10, 2024157.80p166.00p157.40p159.40p805,182
Dec 9, 2024160.00p161.60p158.00p160.60p260,740
Dec 6, 2024154.80p159.20p153.32p158.20p519,832
Dec 5, 2024152.40p154.40p152.40p154.40p989,897
Dec 4, 2024152.40p154.20p152.40p153.00p535,965
Dec 3, 2024154.20p156.80p152.00p152.40p293,310
Dec 2, 2024154.20p156.80p153.00p154.40p207,413
Nov 29, 2024154.60p155.40p152.00p153.40p354,917
Nov 28, 2024155.40p155.40p152.00p153.20p276,128
Nov 27, 2024152.40p155.40p147.40p152.20p519,636
Nov 26, 2024151.00p152.80p148.00p152.80p512,475
Nov 25, 2024148.00p150.40p144.20p150.40p1,123,868
Nov 22, 2024140.00p145.60p140.00p145.20p336,400
Nov 21, 2024148.00p148.00p139.80p142.80p512,912
Nov 20, 2024143.60p143.60p140.40p140.60p445,358
Nov 19, 2024141.40p143.40p137.00p142.00p4,839,194
Nov 18, 2024140.00p144.00p140.00p142.60p372,825
Nov 15, 2024140.00p145.20p140.00p143.00p642,669
Nov 14, 2024149.00p149.00p141.60p143.60p1,940,368
Nov 13, 2024143.20p145.60p142.00p144.00p1,093,004
Nov 12, 2024148.00p149.00p142.40p144.20p387,937
Nov 11, 2024140.00p150.40p140.00p148.40p469,808
Nov 8, 2024146.80p148.60p142.00p143.20p466,792
Nov 7, 2024154.00p154.00p145.60p147.20p483,201
Nov 6, 2024142.00p151.60p142.00p147.20p1,673,542
Nov 5, 2024141.20p149.80p141.20p144.40p3,549,445
Nov 4, 2024142.00p151.20p141.80p144.60p1,036,446
Nov 1, 2024145.00p153.80p144.84p149.60p375,936
Oct 31, 2024140.00p152.00p140.00p146.80p1,186,040
Oct 30, 2024134.00p148.60p130.40p145.00p5,149,445
Oct 29, 2024145.00p145.80p129.80p133.60p7,226,656
Oct 28, 2024158.20p160.00p153.00p159.20p750,725
Oct 25, 2024154.80p164.00p151.40p155.00p355,987
Oct 24, 2024156.00p156.00p152.20p154.60p254,374
Oct 23, 2024154.00p156.00p151.00p153.40p1,091,066
Oct 22, 2024147.40p154.20p146.60p154.20p367,761
Oct 21, 2024163.80p163.80p145.40p147.80p1,584,976
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.