1. Share Prices

  2. Renishaw PLC (RSW)

3,410.00p-60.00 (-1.73%)06 Nov 2025, 16:35
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
Nov 5, 20253460.00p3490.00p3395.00p3470.00p46,578
Nov 4, 20253440.00p3530.00p3415.00p3470.00p117,002
Nov 3, 20253605.00p3605.00p3480.00p3505.00p68,898
Oct 31, 20253625.00p3625.00p3505.00p3535.00p42,205
Oct 30, 20253565.00p3570.00p3520.00p3520.00p39,154
Oct 29, 20253650.00p3655.00p3620.00p3625.00p54,799
Oct 28, 20253645.00p3695.00p3633.91p3650.00p102,467
Oct 27, 20253765.00p3765.00p3635.00p3655.00p87,311
Oct 24, 20253710.00p3710.00p3639.12p3670.00p90,987
Oct 23, 20253710.00p3740.00p3485.00p3630.00p256,464
Oct 22, 20253640.00p3715.00p3630.00p3715.00p331,790
Oct 21, 20253695.00p3710.00p3630.00p3675.00p73,553
Oct 20, 20253635.00p3705.00p3635.00p3690.00p51,040
Oct 17, 20253675.00p3705.00p3600.00p3650.00p95,447
Oct 16, 20253745.00p3745.00p3640.00p3680.00p192,389
Oct 15, 20253670.00p3705.00p3651.11p3660.00p64,231
Oct 14, 20253630.00p3670.00p3595.00p3640.00p113,768
Oct 13, 20253695.00p3710.00p3630.00p3670.00p155,761
Oct 10, 20253690.00p3735.00p3667.82p3680.00p82,843
Oct 9, 20253775.00p3775.00p3685.00p3715.00p228,723
Oct 8, 20253780.00p3780.00p3695.00p3700.00p110,473
Oct 7, 20253745.00p3760.00p3670.00p3710.00p106,192
Oct 6, 20253690.00p3770.00p3690.00p3725.00p31,853
Oct 3, 20253665.00p3730.00p3660.00p3720.00p41,742
Oct 2, 20253635.00p3725.00p3630.00p3705.00p134,855
Oct 1, 20253575.00p3635.00p3544.16p3635.00p120,170
Sep 30, 20253570.00p3605.00p3495.00p3575.00p194,830
Sep 29, 20253490.00p3555.00p3466.35p3515.00p121,663
Sep 26, 20253550.00p3595.00p3495.00p3515.00p59,240
Sep 25, 20253600.00p3715.00p3575.00p3580.00p206,570
Sep 24, 20253640.00p3640.00p3535.00p3610.00p213,684
Sep 23, 20253605.00p3610.00p3510.00p3600.00p183,720
Sep 22, 20253625.00p3670.00p3565.00p3590.00p63,825
Sep 19, 20253570.00p3610.00p3485.00p3610.00p251,356
Sep 18, 20253225.00p3525.00p3225.00p3515.00p463,251
Sep 17, 20253170.00p3200.00p3110.00p3195.00p108,315
Sep 16, 20253220.00p3275.00p3140.43p3150.00p70,936
Sep 15, 20253235.00p3290.00p3170.00p3215.00p56,470
Sep 12, 20253235.00p3310.00p3190.00p3240.00p73,048
Sep 11, 20253230.00p3250.00p3205.00p3235.00p64,630
Sep 10, 20253205.00p3250.00p3196.11p3215.00p30,567
Sep 9, 20253275.00p3302.15p3185.00p3225.00p77,611
Sep 8, 20253305.00p3305.00p3225.00p3285.00p138,224
Sep 5, 20253195.00p3260.00p3182.50p3245.00p28,336
Sep 4, 20253180.00p3220.00p3140.00p3175.00p232,233
Sep 3, 20253210.00p3220.00p3115.00p3175.00p40,884
Sep 2, 20253285.00p3285.00p3120.00p3120.00p191,035
Sep 1, 20253235.00p3267.03p3145.00p3235.00p257,963
Aug 29, 20253270.00p3305.00p3230.00p3230.00p361,273
Aug 28, 20253175.00p3305.00p3175.00p3280.00p67,020
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54