1. Share Prices

  2. Renishaw PLC (RSW)

2,910.00p-40.00 (-1.36%)06 Aug 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renishaw PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20252895.00p2990.00p2880.00p2940.00p48,302
Aug 4, 20252910.00p2935.00p2860.00p2885.00p71,591
Aug 1, 20252925.00p2975.00p2888.15p2905.00p61,344
Jul 31, 20252985.00p3005.00p2950.00p2975.00p51,492
Jul 30, 20252955.00p3000.00p2940.00p2960.00p34,409
Jul 29, 20252980.00p3020.00p2940.00p2950.00p94,091
Jul 28, 20253045.00p3080.00p2980.00p2980.00p315,302
Jul 25, 20252970.00p3030.00p2970.00p3030.00p157,711
Jul 24, 20252975.00p3020.00p2965.00p2995.00p212,203
Jul 23, 20252970.00p2995.00p2930.00p2970.00p55,825
Jul 22, 20253000.00p3000.00p2886.54p2935.00p56,063
Jul 21, 20252990.00p3030.00p2926.01p2940.00p49,991
Jul 18, 20252910.00p3040.00p2910.00p3000.00p119,995
Jul 17, 20252875.00p2975.00p2865.00p2970.00p98,077
Jul 16, 20252825.00p2900.04p2809.44p2850.00p163,112
Jul 15, 20252775.00p2870.00p2775.00p2835.00p45,568
Jul 14, 20252825.00p2850.00p2795.00p2835.00p104,535
Jul 11, 20252790.00p2870.00p2790.00p2835.00p30,830
Jul 10, 20252825.00p2890.00p2810.00p2870.00p176,879
Jul 9, 20252845.00p2855.00p2725.00p2815.00p72,626
Jul 8, 20252815.00p2855.00p2775.00p2800.00p122,357
Jul 7, 20252865.00p2890.00p2825.00p2840.00p96,208
Jul 4, 20252865.00p2915.00p2825.00p2880.00p245,435
Jul 3, 20252890.00p2925.00p2845.00p2880.00p803,052
Jul 2, 20252850.00p2900.00p2840.00p2900.00p40,294
Jul 1, 20252815.00p2880.00p2800.00p2860.00p48,617
Jun 30, 20252900.00p2965.00p2860.00p2860.00p78,258
Jun 27, 20252780.00p2970.00p2780.00p2955.00p94,211
Jun 26, 20252745.00p2835.00p2745.00p2825.00p68,007
Jun 25, 20252775.00p2821.79p2750.00p2810.00p80,885
Jun 24, 20252740.00p2800.00p2725.00p2750.00p61,185
Jun 23, 20252830.00p2830.00p2705.00p2725.00p41,407
Jun 20, 20252825.00p2860.00p2752.10p2765.00p155,604
Jun 19, 20252790.00p2841.98p2782.40p2825.00p90,515
Jun 18, 20252815.00p2850.00p2790.00p2820.00p135,950
Jun 17, 20252710.00p2885.00p2700.00p2845.00p68,138
Jun 16, 20252720.00p2775.00p2695.00p2725.00p34,851
Jun 13, 20252725.00p2740.00p2680.00p2705.00p35,373
Jun 12, 20252740.00p2825.00p2687.35p2735.00p79,705
Jun 11, 20252765.00p2800.00p2680.00p2795.00p54,418
Jun 10, 20252715.00p2805.00p2715.00p2715.00p52,786
Jun 9, 20252695.00p2794.38p2625.00p2785.00p59,935
Jun 6, 20252615.00p2675.00p2605.00p2630.00p36,710
Jun 5, 20252680.00p2680.00p2600.00p2635.00p25,483
Jun 4, 20252600.00p2645.00p2575.00p2620.00p37,183
Jun 3, 20252525.00p2590.00p2517.90p2580.00p48,054
Jun 2, 20252525.00p2566.60p2515.00p2540.00p31,068
May 30, 20252555.00p2600.00p2535.00p2570.00p111,564
May 29, 20252625.00p2635.00p2545.00p2555.00p53,793
May 28, 20252545.00p2630.00p2545.00p2595.00p48,547
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17