U.S. Markets open in 4 hrs 17 mins

Renishaw plc (RSW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
5,190.00+15.00 (+0.29%)
As of 9:56AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20215,265.005,265.005,115.005,190.005,190.005,596
Aug 02, 20215,145.005,175.005,085.005,175.005,175.0068,062
Jul 30, 20215,085.005,110.005,000.005,110.005,110.00101,515
Jul 29, 20215,160.005,170.005,070.005,075.005,075.00110,685
Jul 28, 20215,150.005,200.005,040.005,115.005,115.00424,609
Jul 27, 20214,992.005,040.004,862.004,946.004,946.0095,676
Jul 26, 20214,996.004,996.004,886.154,952.004,952.0041,579
Jul 23, 20215,160.005,160.004,958.004,960.004,960.0047,160
Jul 22, 20214,970.005,060.004,956.005,025.005,025.0037,823
Jul 21, 20214,904.004,972.004,814.004,950.004,950.00124,096
Jul 20, 20214,700.004,849.274,700.004,796.004,796.0071,178
Jul 19, 20214,892.004,892.004,757.844,774.004,774.0073,848
Jul 16, 20214,916.004,992.004,868.004,906.004,906.0058,355
Jul 15, 20214,912.004,994.004,900.004,914.004,914.0058,821
Jul 14, 20215,095.005,095.004,990.004,996.004,996.0037,224
Jul 13, 202150.6551.3050.3550.9550.9562,232
Jul 12, 20215,005.005,090.004,958.005,045.005,045.0067,520
Jul 09, 20215,125.005,125.004,996.005,005.005,005.0092,432
Jul 08, 20215,175.005,255.004,934.005,025.005,025.0091,279
Jul 07, 20215,080.005,170.004,980.005,035.005,035.00109,326
Jul 06, 20215,180.005,180.004,990.005,075.005,075.0054,996
Jul 05, 20215,185.005,185.005,030.005,060.005,060.0027,826
Jul 02, 20214,956.005,080.004,930.845,070.005,070.0076,104
Jul 01, 20215,025.005,060.004,930.004,942.004,942.0088,088
Jun 30, 20215,220.005,220.004,906.004,926.004,926.00552,011
Jun 29, 20214,888.005,150.004,888.005,095.005,095.0095,486
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20215,130.005,330.005,130.005,315.005,315.0072,140
Jun 18, 20215,430.005,450.005,225.005,225.005,225.00892,349
Jun 17, 20215,515.005,550.005,320.005,330.005,330.0088,206
Jun 16, 20215,380.005,570.005,350.005,550.005,550.0081,249
Jun 15, 20215,525.005,525.005,380.005,380.005,380.0053,852
Jun 14, 20215,440.005,490.005,345.005,375.005,375.0057,294
Jun 11, 20215,395.005,435.005,355.005,380.005,380.0071,270
Jun 10, 20215,420.005,455.005,320.005,365.005,365.0057,014
Jun 09, 20215,525.005,557.425,380.005,380.005,380.0072,241
Jun 08, 20215,680.005,680.005,520.005,550.005,550.0041,453
Jun 07, 20215,520.005,650.005,515.005,535.005,535.0036,211
Jun 04, 20215,335.005,595.005,335.005,580.005,580.0072,303
Jun 03, 20215,575.005,575.005,396.605,440.005,440.0057,709
Jun 02, 20215,470.005,555.005,465.005,470.005,470.0055,639
Jun 01, 20215,490.005,635.005,490.005,520.005,520.0042,278
May 28, 20215,515.005,630.005,515.005,535.005,535.0062,746
May 27, 20215,390.005,555.005,390.005,525.005,525.0099,599
May 26, 20215,390.005,510.005,385.005,480.005,480.0033,560
May 25, 20215,480.005,507.775,410.005,435.005,435.0059,146
May 24, 20215,505.005,505.005,335.005,375.005,375.0052,849
May 21, 20215,515.005,515.005,365.005,365.005,365.0067,153
May 20, 20215,380.005,455.005,295.005,415.005,415.0081,227
May 19, 20215,400.005,415.005,265.005,295.005,295.00112,864
May 18, 20215,410.005,460.005,370.005,445.005,445.0054,839
May 17, 20215,455.005,530.005,345.005,375.005,375.0059,547
May 14, 20215,380.005,505.005,345.005,480.005,480.0095,342
May 13, 20215,450.005,450.005,280.005,400.005,400.0097,873
May 12, 20215,625.005,686.415,405.005,430.005,430.00160,013
May 11, 20215,870.005,915.005,551.805,625.005,625.00156,654
May 10, 20216,135.006,225.005,990.006,030.006,030.0050,507
May 07, 20216,155.006,225.006,145.006,220.006,220.0041,432
May 06, 20216,195.006,250.006,075.006,115.006,115.0052,997
May 05, 20216,075.006,260.006,075.006,260.006,260.0083,028
May 04, 20216,265.006,310.006,100.006,115.006,115.0060,982
Apr 30, 20216,085.006,265.006,085.006,265.006,265.0058,756
Apr 29, 20216,260.006,430.006,205.006,245.006,245.0052,059
Apr 28, 20216,605.006,610.506,175.006,385.006,385.0057,570
Apr 27, 20216,545.006,655.006,425.006,425.006,425.0043,162
Apr 26, 20216,340.006,565.006,340.006,565.006,565.00391,831
Apr 23, 20216,465.006,535.006,460.006,500.006,500.0046,401
Apr 22, 20216,525.006,540.006,395.006,525.006,525.0036,020
Apr 21, 20216,525.006,525.006,320.006,435.006,435.0050,832
Apr 20, 20216,450.006,460.006,345.006,355.006,355.0062,890
Apr 19, 20216,350.006,550.006,350.006,450.006,450.0086,145
Apr 16, 20216,370.006,500.006,370.006,425.006,425.0056,837
Apr 15, 20216,350.006,435.006,315.006,435.006,435.0052,010
Apr 14, 20216,485.006,485.006,300.006,345.006,345.0044,014
Apr 13, 20216,240.006,450.006,240.006,365.006,365.00122,700
Apr 12, 20216,655.006,655.006,338.946,350.006,350.00115,954
Apr 09, 20216,480.006,495.006,415.006,475.006,475.0081,913
Apr 08, 20216,430.006,452.506,340.006,435.006,435.0069,410
Apr 07, 20216,560.006,630.006,430.006,445.006,445.0051,051
Apr 06, 20216,520.006,620.006,480.006,525.006,525.00128,105
Apr 01, 20216,230.006,515.006,230.006,470.006,470.0083,890
Mar 31, 20216,540.006,540.006,320.006,410.006,410.0093,701
Mar 30, 20216,325.006,425.006,225.006,380.006,380.00102,201
Mar 29, 20216,175.006,455.005,791.976,250.006,250.00215,342
Mar 26, 20215,890.006,020.005,780.006,000.006,000.00148,949
Mar 25, 20215,935.005,935.005,665.005,775.005,775.0096,115
Mar 24, 20215,840.005,985.005,825.005,870.005,870.0050,227
Mar 23, 20216,025.006,025.005,890.005,935.005,935.0052,338
Mar 22, 20216,015.006,015.005,820.006,005.006,005.0079,971
Mar 19, 20216,075.006,075.005,865.005,995.005,995.00885,665
Mar 18, 20215,725.005,990.005,725.005,955.005,955.0060,294
Mar 17, 20215,850.006,020.005,835.005,895.005,895.0047,767
Mar 16, 20215,950.006,060.005,925.006,015.006,015.0080,091
Mar 15, 20216,070.006,070.005,878.005,950.005,950.0070,012
Mar 12, 20215,815.005,940.005,815.005,905.005,905.0080,969
Mar 11, 20215,955.005,955.005,805.005,895.005,895.0072,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...