RWS.L - RWS Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019650.00650.00620.00622.00622.00200,324
Dec 13, 2019650.00650.00620.00622.00622.00239,749
Dec 12, 2019650.00650.00618.00637.00637.00200,960
Dec 11, 2019625.00641.65625.00629.00629.00359,685
Dec 10, 2019650.00657.00600.00639.00639.00423,032
Dec 09, 2019669.00674.00659.00670.00670.00295,691
Dec 06, 2019670.00670.00649.00669.00669.00144,682
Dec 05, 2019656.00665.00652.00665.00665.0092,201
Dec 04, 2019653.00653.00614.00651.00651.00164,523
Dec 03, 2019645.00646.28640.00645.00645.00345,466
Dec 02, 2019666.00668.40637.00644.00644.00699,647
Nov 29, 2019650.00665.00643.00656.00656.00222,178
Nov 28, 2019630.00644.00624.36644.00644.00141,463
Nov 27, 2019619.00628.00607.00627.00627.00122,386
Nov 26, 2019605.00618.00593.00618.00618.00196,122
Nov 25, 2019615.00615.00593.00603.00603.0085,687
Nov 22, 2019610.00610.00596.00600.00600.0073,976
Nov 21, 2019607.00607.00595.00599.00599.0081,582
Nov 20, 2019585.00598.00585.00598.00598.0059,205
Nov 19, 2019597.00599.00580.00594.00594.0086,706
Nov 18, 2019593.00602.00578.00585.00585.00232,613
Nov 15, 2019606.00606.00593.00599.00599.0069,944
Nov 14, 2019582.00606.00582.00603.00603.00118,018
Nov 13, 2019582.00599.00579.80595.00595.0086,217
Nov 12, 2019565.00584.00565.00581.00581.00432,611
Nov 11, 2019589.00589.00573.00580.00580.00118,660
Nov 08, 2019580.00585.00572.00579.00579.00156,016
Nov 07, 2019586.00606.59586.00588.00588.00110,658
Nov 06, 2019595.00602.00592.00597.00597.00294,491
Nov 05, 2019590.00604.25586.30593.00593.0095,070
Nov 04, 2019606.00606.00591.00598.00598.00100,154
Nov 01, 2019608.00609.00582.00598.00598.00256,556
Oct 31, 2019613.00614.85598.00600.00600.00226,729
Oct 30, 2019594.00611.00593.00609.00609.00131,676
Oct 29, 2019575.00596.00574.52594.00594.00309,914
Oct 28, 2019560.00594.00560.00590.00590.00210,517
Oct 25, 2019577.00594.00576.00583.00583.00294,158
Oct 24, 2019579.00594.00577.00591.00591.002,103,180
Oct 23, 2019571.00580.10570.00577.00577.00325,479
Oct 22, 2019566.00580.00566.00576.00576.00140,155
Oct 21, 2019575.00581.00570.00581.00581.00148,953
Oct 18, 2019570.00581.00570.00575.00575.00370,816
Oct 17, 2019570.00589.00570.00580.00580.00514,612
Oct 16, 2019592.00601.16574.00578.00578.00604,913
Oct 15, 2019620.00625.85585.24592.00592.001,423,800
Oct 14, 2019623.00625.20592.00610.00610.00244,392
Oct 11, 2019628.00628.00611.00611.00611.00241,704
Oct 10, 2019622.00628.23619.00625.00625.00469,923
Oct 09, 2019620.00626.00613.00620.00620.00304,041
Oct 08, 2019617.00623.00615.00620.00620.00456,212
Oct 07, 2019603.00621.00603.00621.00621.00234,182
Oct 04, 2019601.00626.00593.96623.00623.00337,252
Oct 03, 2019590.00600.00585.00598.00598.00334,522
Oct 02, 2019590.00598.00582.00585.00585.00207,605
Oct 01, 2019588.00592.00585.00590.00590.00391,505
Sep 30, 2019584.00595.00578.50587.00587.00188,760
Sep 27, 2019581.00590.00579.05582.00582.00146,512
Sep 26, 2019579.00591.00578.00585.00585.00149,737
Sep 25, 2019587.00588.00577.33585.00585.00259,629
Sep 24, 2019588.00588.00577.00585.00585.00227,359
Sep 23, 2019580.00580.00569.00576.00576.00205,697
Sep 20, 2019574.00575.86513.50570.00570.00182,340
Sep 19, 2019560.00572.00553.00568.00568.00242,050
Sep 18, 2019533.00557.00533.00556.00556.00214,794
Sep 17, 2019530.00543.00481.08539.00539.00530,284
Sep 16, 2019553.00553.45541.00544.00544.00224,517
Sep 13, 2019555.00574.00549.00559.00559.00322,669
Sep 12, 2019576.00580.00467.02556.00556.00260,783
Sep 11, 2019585.00590.00578.00580.00580.00110,180
Sep 10, 2019593.00597.13581.00583.00583.00162,303
Sep 09, 2019600.00603.00595.55600.00600.0090,847
Sep 06, 2019601.00606.00583.00600.00600.0091,880
Sep 05, 2019604.00608.00598.00604.00604.00275,139
Sep 04, 2019606.00614.00597.00606.00606.00272,765
Sep 03, 2019606.00611.00603.00607.00607.00458,679
Sep 02, 2019619.00628.40607.00608.00608.0095,965
Aug 30, 2019601.00616.00601.00603.00603.0098,724
Aug 29, 2019597.00612.00597.00606.00606.00454,230
Aug 28, 2019603.00612.00601.98607.00607.00235,298
Aug 27, 2019628.00628.00598.72605.00605.00205,242
Aug 23, 2019600.00610.00597.00603.00603.00101,567
Aug 22, 2019610.00618.40599.00599.00599.00164,606
Aug 21, 2019598.00616.53595.90608.00608.00406,163
Aug 20, 2019595.00598.00583.00595.00595.00249,964
Aug 19, 2019587.00589.00577.00587.00587.00183,344
Aug 16, 2019600.00600.00571.00581.00581.00199,522
Aug 15, 2019564.00577.00563.65566.00566.00133,051
Aug 14, 2019600.00609.00574.00576.00576.00114,202
Aug 13, 2019596.00596.00579.00589.00589.00130,690
Aug 12, 2019577.00596.00575.00594.00594.00144,512
Aug 09, 2019589.00597.00581.00595.00595.00174,191
Aug 08, 2019611.00611.00595.00597.00597.00169,819
Aug 07, 2019613.00613.00595.00597.00597.00229,210
Aug 06, 2019620.00621.00606.00613.00613.00176,085
Aug 05, 2019656.00656.00612.00615.00615.00173,668
Aug 02, 2019644.00651.00636.00638.00638.00192,070
Aug 01, 2019653.00653.00646.00652.00652.0084,574
Jul 31, 2019646.00651.00642.50650.00650.00128,976
Jul 30, 2019647.00654.00643.00652.00652.00262,671
Jul 29, 2019650.00652.00636.00642.00642.00266,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...