1. Share Prices

  2. Rws Holdings PLC (RWS)

91.20p-0.10 (-0.11%)09 Sep 2025, 16:35
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
Sep 9, 202590.50p93.70p90.50p91.20p479,070
Sep 8, 202594.50p95.50p90.00p91.30p1,361,545
Sep 5, 202590.00p97.18p90.00p94.00p1,780,902
Sep 4, 202590.10p93.20p89.30p91.50p925,651
Sep 3, 202589.50p92.80p87.30p91.40p1,438,936
Sep 2, 202589.10p89.60p87.30p88.60p1,482,830
Sep 1, 202588.60p89.40p86.50p89.40p639,918
Aug 29, 202587.10p89.80p86.40p88.20p1,498,153
Aug 28, 202589.40p90.50p87.11p88.20p1,287,076
Aug 27, 202587.00p90.00p87.00p88.20p1,376,075
Aug 26, 202590.00p92.70p87.82p89.20p15,879,384
Aug 22, 202582.60p87.60p82.60p87.10p1,375,341
Aug 21, 202583.80p84.90p82.30p83.90p905,145
Aug 20, 202586.00p87.00p83.10p84.90p542,656
Aug 19, 202583.20p88.00p83.20p85.30p913,612
Aug 18, 202587.60p87.60p82.26p85.40p915,425
Aug 15, 202582.00p85.60p82.00p85.10p1,309,318
Aug 14, 202587.70p87.70p81.90p82.90p2,003,225
Aug 13, 202584.00p84.80p83.20p84.70p2,698,739
Aug 12, 202580.60p84.30p80.40p84.00p2,429,516
Aug 11, 202581.00p81.60p79.40p81.00p1,683,043
Aug 8, 202581.90p83.20p75.86p79.30p2,687,504
Aug 7, 202580.00p83.90p80.00p81.90p1,546,573
Aug 6, 202583.30p84.60p81.90p81.90p2,615,277
Aug 5, 202585.20p86.80p83.30p83.40p844,705
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.