U.S. Markets open in 1 hr 29 mins

Renishaw plc (RSW.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,959.00-2.00 (-0.05%)
As of 12:41PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20173,921.003,982.003,921.003,959.003,959.0012,408
Jul 25, 20173,975.003,999.003,942.003,961.003,961.0039,864
Jul 24, 20174,008.004,008.003,916.003,961.003,961.0099,340
Jul 21, 20173,950.004,005.003,941.003,996.003,996.0066,925
Jul 20, 20173,884.003,951.003,866.003,941.003,941.0062,711
Jul 19, 20173,873.003,899.003,848.003,888.003,888.0093,618
Jul 18, 20173,880.003,888.003,800.003,847.003,847.0061,943
Jul 17, 20173,944.003,965.003,862.003,862.003,862.0078,811
Jul 14, 20173,900.003,938.003,878.003,934.003,934.0078,869
Jul 13, 20173,832.003,870.973,812.003,870.003,870.0070,477
Jul 12, 20173,712.003,817.003,712.003,813.003,813.0067,959
Jul 11, 20173,686.003,754.003,638.003,724.003,724.00112,217
Jul 10, 20173,685.003,694.003,633.003,689.003,689.0058,424
Jul 07, 20173,596.003,700.003,590.903,644.003,644.0035,422
Jul 06, 20173,564.003,660.003,564.003,622.003,622.0046,378
Jul 05, 20173,583.003,655.003,583.003,654.003,654.0029,914
Jul 04, 20173,606.003,608.003,575.003,608.003,608.0042,607
Jul 03, 20173,645.003,645.003,568.003,613.003,613.0059,606
Jun 30, 20173,553.003,642.623,536.003,620.003,620.0021,783
Jun 29, 20173,723.003,697.803,545.003,545.003,545.0010,067
Jun 28, 20173,704.003,705.003,663.003,686.003,686.004,785
Jun 27, 20173,700.003,716.003,656.963,701.623,701.629,453
Jun 26, 20173,748.003,755.003,698.003,704.003,704.0035,220
Jun 23, 20173,690.003,734.003,691.703,707.003,707.003,143
Jun 22, 20173,685.003,696.003,661.003,695.003,695.0045,640
Jun 21, 20173,652.003,728.003,639.273,696.003,696.006,403
Jun 20, 20173,665.003,730.003,642.003,654.003,654.004,218
Jun 19, 20173,744.003,712.003,673.003,689.003,689.0052,764
Jun 16, 20173,593.003,684.003,581.003,680.003,680.00311,962
Jun 15, 20173,658.003,665.003,549.003,580.003,580.00120,936
Jun 14, 20173,684.003,751.003,650.393,681.003,681.0055,902
Jun 13, 20173,677.003,696.003,630.003,696.003,696.0047,137
Jun 12, 20173,778.003,778.003,633.023,670.003,670.0066,391
Jun 09, 20173,746.003,762.003,678.003,762.003,762.0066,944
Jun 08, 20173,744.003,747.003,690.003,733.003,733.0059,624
Jun 07, 20173,691.003,737.003,688.003,731.003,731.0063,280
Jun 06, 20173,691.003,727.803,624.003,706.003,706.0083,368
Jun 05, 20173,825.003,825.003,701.303,714.003,714.0078,624
Jun 02, 20173,783.003,810.003,724.003,749.003,749.0079,883
Jun 01, 20173,716.003,762.003,697.003,757.003,757.0068,562
May 31, 20173,792.003,792.003,687.003,702.003,702.0074,934
May 30, 20173,655.003,703.003,636.003,695.003,695.00126,474
May 26, 20173,625.003,672.003,584.803,655.003,655.0065,949
May 25, 20173,622.003,646.003,611.003,636.003,636.0043,311
May 24, 20173,595.003,622.003,575.003,613.003,613.0077,058
May 23, 20173,541.003,596.003,541.003,578.003,578.0051,543
May 22, 20173,472.003,550.003,472.003,533.003,533.0063,144
May 19, 20173,448.003,544.003,414.603,517.003,517.0078,359
May 18, 20173,539.003,547.003,362.003,387.003,387.00244,466
May 17, 20173,684.003,684.003,538.003,546.003,546.0079,947
May 16, 20173,564.003,641.003,564.003,622.003,622.0091,896
May 15, 20173,640.003,640.003,584.003,592.003,592.0097,769
May 12, 20173,556.003,636.003,530.003,605.003,605.00139,909
May 11, 20173,500.003,624.003,500.003,527.003,527.00163,257
May 10, 20173,613.003,673.003,461.003,492.003,492.00195,894
May 09, 20173,516.003,622.003,501.023,606.003,606.00120,101
May 08, 20173,467.003,514.003,447.423,503.003,503.0079,727
May 05, 20173,490.003,497.003,452.003,478.003,478.0077,605
May 04, 20173,470.003,492.033,446.003,490.003,490.00107,101
May 03, 20173,422.003,462.003,392.003,461.003,461.00103,516
May 02, 20173,420.003,425.003,354.003,422.003,422.00182,576
Apr 28, 20173,217.003,415.003,217.003,415.003,415.00179,952
Apr 27, 20173,238.003,267.003,217.003,233.003,233.0070,810
Apr 26, 20173,139.003,255.003,139.003,255.003,255.0069,969
Apr 25, 20173,148.003,161.003,141.003,150.003,150.0039,295
Apr 24, 20173,027.003,129.003,027.003,126.003,126.0035,565
Apr 21, 20173,111.003,122.003,080.003,098.003,098.0050,064
Apr 20, 20173,096.003,109.003,055.003,109.003,109.0068,400
Apr 19, 20173,028.003,085.003,024.003,085.003,085.0078,176
Apr 18, 20173,172.003,177.003,050.003,050.003,050.0085,691
Apr 13, 20173,193.003,194.003,139.003,172.003,172.0071,368
Apr 12, 20173,158.003,190.003,141.103,176.003,176.0039,869
Apr 11, 20173,143.003,168.003,124.003,136.003,136.0060,834
Apr 10, 20173,136.003,178.003,136.003,151.003,151.0056,453
Apr 07, 20173,121.003,168.003,119.003,160.003,160.0048,921
Apr 06, 20173,130.003,142.003,110.003,136.003,136.0062,020
Apr 05, 20173,149.003,165.003,134.003,147.003,147.0066,023
Apr 04, 20173,191.003,191.003,120.603,155.003,155.0068,461
Apr 03, 20173,147.003,160.003,123.003,124.003,124.0054,990
Mar 31, 20173,155.003,181.003,113.003,113.003,113.0083,758
Mar 30, 20173,179.003,200.003,163.003,184.003,184.0050,096
Mar 29, 20173,187.003,192.003,170.643,177.003,177.0036,361
Mar 28, 20173,160.003,176.003,141.003,176.003,176.0041,899
Mar 27, 20173,148.003,175.003,145.903,153.003,153.0049,800
Mar 24, 20173,205.003,209.753,161.003,172.003,172.0043,978
Mar 23, 20173,109.003,208.003,109.003,198.003,198.0063,788
Mar 22, 20173,158.003,158.003,095.003,103.003,103.0075,550
Mar 21, 20173,240.003,240.003,162.003,167.003,167.0068,089
Mar 20, 20173,194.003,243.003,187.503,242.003,242.0049,687
Mar 17, 20173,193.003,213.003,187.003,194.003,194.00138,177
Mar 16, 20173,193.003,217.003,193.003,204.003,204.0038,842
Mar 15, 20173,166.003,199.153,159.003,194.003,194.0068,080
Mar 14, 20173,178.003,231.003,117.153,179.003,179.0076,539
Mar 13, 20173,154.003,183.373,147.503,167.003,167.0063,880
Mar 10, 20173,117.003,157.003,102.003,146.003,146.0056,093
Mar 09, 20173,141.003,141.003,091.003,113.003,113.0043,407
Mar 09, 201712.5 Dividend
Mar 08, 20173,148.003,164.003,115.563,133.003,120.5054,086
Mar 07, 20173,112.003,174.003,103.003,138.003,125.4864,859
Mar 06, 20173,110.003,123.123,088.203,112.003,099.5853,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...