1. Share Prices

  2. Rws Holdings PLC (RWS)

85.00p-1.70 (-1.96%)04 Aug 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rws Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202586.00p87.10p84.20p85.00p1,054,215
Aug 1, 202589.90p90.60p86.00p86.70p1,261,889
Jul 31, 202588.10p90.50p86.80p89.70p1,589,281
Jul 30, 202583.60p88.35p83.60p86.50p1,746,787
Jul 29, 202590.10p91.80p87.60p87.90p2,654,913
Jul 28, 202585.00p90.50p85.00p90.30p2,112,077
Jul 25, 202582.20p87.30p82.20p87.00p1,010,260
Jul 24, 202586.30p86.60p85.00p85.50p1,108,925
Jul 23, 202587.60p87.60p84.00p85.20p626,850
Jul 22, 202585.30p89.20p83.40p84.00p1,132,167
Jul 21, 202587.60p87.80p85.06p86.20p1,149,177
Jul 18, 202588.90p88.90p84.68p85.60p1,187,351
Jul 17, 202586.40p86.80p83.70p84.70p934,880
Jul 16, 202583.00p87.20p82.60p85.00p1,193,526
Jul 15, 202582.40p84.80p82.40p83.00p5,044,479
Jul 14, 202589.90p89.90p81.64p82.80p1,335,062
Jul 11, 202586.90p86.90p80.79p84.30p2,324,802
Jul 10, 202583.90p87.60p83.70p85.20p967,285
Jul 9, 202587.90p88.80p83.23p83.50p1,606,842
Jul 8, 202587.10p88.90p86.60p88.00p1,497,135
Jul 7, 202588.10p90.20p85.70p87.10p1,412,622
Jul 4, 202588.30p89.90p87.40p88.00p651,983
Jul 3, 202589.90p89.90p86.20p88.60p1,115,138
Jul 2, 202585.10p88.70p84.60p85.80p2,351,984
Jul 1, 202590.00p90.00p86.30p87.60p1,847,795
Jun 30, 202592.80p93.90p88.60p88.60p1,837,913
Jun 27, 202590.90p92.90p90.80p92.50p1,370,185
Jun 26, 202589.00p92.10p88.40p90.80p2,815,168
Jun 25, 202593.10p96.00p91.45p92.50p3,941,234
Jun 24, 202589.70p93.60p88.20p92.00p2,552,137
Jun 23, 202589.60p91.30p87.20p87.60p3,068,280
Jun 20, 202589.60p95.40p89.40p91.30p4,084,148
Jun 19, 202591.50p92.06p89.00p89.40p1,456,607
Jun 18, 202591.40p96.00p90.42p92.50p4,595,279
Jun 17, 202588.00p94.60p85.40p91.10p25,454,960
Jun 16, 202586.50p87.85p85.20p85.20p2,431,707
Jun 13, 202591.50p91.80p84.60p85.90p1,839,857
Jun 12, 202590.50p92.00p89.37p91.20p1,352,490
Jun 11, 202590.00p91.74p89.70p90.70p2,316,178
Jun 10, 202590.60p91.00p88.00p89.80p1,780,413
Jun 9, 202581.40p89.50p81.10p89.50p6,395,516
Jun 6, 202584.20p84.20p79.70p81.70p8,748,020
Jun 5, 202580.00p81.40p78.10p80.00p6,117,208
Jun 4, 202579.30p79.60p77.19p78.20p7,267,449
Jun 3, 202577.20p79.70p76.10p79.30p1,567,067
Jun 2, 202580.00p80.30p76.10p78.80p2,283,924
May 30, 202576.80p81.70p76.80p79.80p2,399,018
May 29, 202579.50p82.30p79.20p79.20p679,320
May 28, 202584.00p84.00p79.21p80.30p3,065,562
May 27, 202580.00p81.50p78.50p81.30p7,638,598
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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.