U.S. Markets closed

Renishaw plc (RSW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
4,692.00+54.00 (+1.16%)
At close: 4:37PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20174,635.004,696.004,619.004,692.004,692.0070,791
Sep 21, 20174,707.004,713.754,604.004,638.004,638.00154,401
Sep 21, 201739.5 Dividend
Sep 20, 20174,806.004,829.004,714.754,751.004,711.50102,823
Sep 19, 20174,778.004,846.004,778.004,800.004,760.0996,846
Sep 18, 20174,810.004,841.004,771.004,776.004,736.29144,331
Sep 15, 20174,855.004,889.884,783.004,783.004,743.23205,284
Sep 14, 20175,015.005,015.004,883.004,890.004,849.34135,857
Sep 13, 20174,993.005,030.004,934.005,015.004,973.31124,867
Sep 12, 20174,888.004,990.004,870.004,990.004,948.51209,294
Sep 11, 20174,743.004,862.004,727.004,860.004,819.59137,594
Sep 08, 20174,730.004,841.004,716.004,730.004,690.6784,783
Sep 07, 20174,698.004,750.004,677.004,742.004,702.5745,186
Sep 06, 20174,632.004,719.004,577.004,683.004,644.07102,875
Sep 05, 20174,621.004,690.004,619.004,630.004,591.5154,811
Sep 04, 20174,631.004,650.004,565.854,628.004,589.5259,048
Sep 01, 20174,670.004,681.004,602.004,642.004,603.4165,566
Aug 31, 20174,565.004,646.004,565.004,580.004,541.9242,524
Aug 30, 20174,489.004,611.004,489.004,580.004,541.9281,165
Aug 29, 20174,551.004,580.004,472.504,481.004,443.7574,659
Aug 25, 20174,513.004,585.004,462.004,551.004,513.16108,155
Aug 24, 20174,562.004,659.004,562.004,607.004,568.7068,115
Aug 23, 20174,497.004,573.004,469.004,560.004,522.0987,583
Aug 22, 20174,491.004,525.004,484.904,493.004,455.65191,324
Aug 21, 20174,454.004,534.004,438.004,463.004,425.8969,527
Aug 18, 20174,437.004,483.004,412.984,461.004,423.9158,482
Aug 17, 20174,425.004,561.004,407.004,492.004,454.65105,402
Aug 16, 20174,425.004,449.004,408.004,423.004,386.2349,158
Aug 15, 20174,404.004,449.004,392.004,393.004,356.4830,771
Aug 14, 20174,368.004,431.004,357.004,376.004,339.6249,149
Aug 11, 20174,288.004,341.004,226.004,336.004,299.9574,849
Aug 10, 20174,356.004,414.004,296.004,300.004,264.2562,622
Aug 09, 20174,439.004,499.004,300.004,337.004,300.94105,743
Aug 08, 20174,429.004,490.004,420.004,437.004,400.1165,501
Aug 07, 20174,327.004,434.004,327.004,418.004,381.2780,974
Aug 04, 20174,222.004,334.004,222.004,303.004,267.2257,071
Aug 03, 20174,318.004,375.004,295.004,317.004,281.1177,407
Aug 02, 20174,278.004,321.004,235.004,303.004,267.2299,739
Aug 01, 20174,224.004,361.104,180.004,242.004,206.73155,442
Jul 31, 20174,185.004,185.004,142.004,170.004,135.3394,787
Jul 28, 20174,170.004,199.004,107.004,157.004,122.44106,143
Jul 27, 20173,955.004,215.003,955.004,168.004,133.35131,829
Jul 26, 20173,921.003,996.003,921.003,955.003,922.1272,716
Jul 25, 20173,975.003,999.003,942.003,961.003,928.0739,864
Jul 24, 20174,008.004,008.003,916.003,961.003,928.0799,340
Jul 21, 20173,950.004,005.003,941.003,996.003,962.7866,925
Jul 20, 20173,884.003,951.003,866.003,941.003,908.2362,711
Jul 19, 20173,873.003,899.003,848.003,888.003,855.6893,618
Jul 18, 20173,880.003,888.003,800.003,847.003,815.0261,943
Jul 17, 20173,944.003,965.003,862.003,862.003,829.8978,811
Jul 14, 20173,900.003,938.003,878.003,934.003,901.2978,869
Jul 13, 20173,832.003,870.973,812.003,870.003,837.8270,477
Jul 12, 20173,712.003,817.003,712.003,813.003,781.3067,959
Jul 11, 20173,686.003,754.003,638.003,724.003,693.04112,217
Jul 10, 20173,685.003,694.003,633.003,689.003,658.3358,424
Jul 07, 20173,596.003,700.003,590.903,644.003,613.7035,422
Jul 06, 20173,564.003,660.003,564.003,622.003,591.8946,378
Jul 05, 20173,583.003,655.003,583.003,654.003,623.6229,914
Jul 04, 20173,606.003,608.003,575.003,608.003,578.0042,607
Jul 03, 20173,645.003,645.003,568.003,613.003,582.9659,606
Jun 30, 20173,553.003,642.623,536.003,620.003,589.9021,783
Jun 29, 20173,723.003,697.803,545.003,545.003,515.5310,067
Jun 28, 20173,704.003,705.003,663.003,686.003,655.354,785
Jun 27, 20173,700.003,716.003,656.963,701.623,670.849,453
Jun 26, 20173,748.003,755.003,698.003,704.003,673.2035,220
Jun 23, 20173,690.003,734.003,691.703,707.003,676.183,143
Jun 22, 20173,685.003,696.003,661.003,695.003,664.2845,640
Jun 21, 20173,652.003,728.003,639.273,696.003,665.276,403
Jun 20, 20173,665.003,730.003,642.003,654.003,623.624,218
Jun 19, 20173,744.003,712.003,673.003,689.003,658.3352,764
Jun 16, 20173,593.003,684.003,581.003,680.003,649.40311,962
Jun 15, 20173,658.003,665.003,549.003,580.003,550.24120,936
Jun 14, 20173,684.003,751.003,650.393,681.003,650.4055,902
Jun 13, 20173,677.003,696.003,630.003,696.003,665.2747,137
Jun 12, 20173,778.003,778.003,633.023,670.003,639.4966,391
Jun 09, 20173,746.003,762.003,678.003,762.003,730.7266,944
Jun 08, 20173,744.003,747.003,690.003,733.003,701.9659,624
Jun 07, 20173,691.003,737.003,688.003,731.003,699.9863,280
Jun 06, 20173,691.003,727.803,624.003,706.003,675.1983,368
Jun 05, 20173,825.003,825.003,701.303,714.003,683.1278,624
Jun 02, 20173,783.003,810.003,724.003,749.003,717.8379,883
Jun 01, 20173,716.003,762.003,697.003,757.003,725.7668,562
May 31, 20173,792.003,792.003,687.003,702.003,671.2274,934
May 30, 20173,655.003,703.003,636.003,695.003,664.28126,474
May 26, 20173,625.003,672.003,584.803,655.003,624.6165,949
May 25, 20173,622.003,646.003,611.003,636.003,605.7743,311
May 24, 20173,595.003,622.003,575.003,613.003,582.9677,058
May 23, 20173,541.003,596.003,541.003,578.003,548.2551,543
May 22, 20173,472.003,550.003,472.003,533.003,503.6363,144
May 19, 20173,448.003,544.003,414.603,517.003,487.7678,359
May 18, 20173,539.003,547.003,362.003,387.003,358.84244,466
May 17, 20173,684.003,684.003,538.003,546.003,516.5279,947
May 16, 20173,564.003,641.003,564.003,622.003,591.8991,896
May 15, 20173,640.003,640.003,584.003,592.003,562.1497,769
May 12, 20173,556.003,636.003,530.003,605.003,575.03139,909
May 11, 20173,500.003,624.003,500.003,527.003,497.68163,257
May 10, 20173,613.003,673.003,461.003,492.003,462.97195,894
May 09, 20173,516.003,622.003,501.023,606.003,576.02120,101
May 08, 20173,467.003,514.003,447.423,503.003,473.8879,727
May 05, 20173,490.003,497.003,452.003,478.003,449.0877,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...