1. Share Prices

  2. Rws Holdings PLC (RWS)

74.00p-0.80 (-1.07%)05 Nov 2025, 16:37
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
Nov 5, 202574.20p76.90p73.95p74.00p1,821,197
Nov 4, 202576.00p77.20p74.30p74.80p1,349,104
Nov 3, 202577.10p78.20p75.10p76.00p4,103,467
Oct 31, 202576.00p78.40p75.10p77.50p1,659,278
Oct 30, 202583.40p83.40p76.80p76.80p2,759,727
Oct 29, 202580.70p84.30p79.30p79.70p4,813,312
Oct 28, 202594.90p95.00p77.77p80.20p9,144,828
Oct 27, 202593.10p95.60p92.20p94.10p1,084,616
Oct 24, 202591.90p94.50p90.70p93.10p1,093,737
Oct 23, 202593.00p93.00p89.70p92.00p1,246,673
Oct 22, 202592.90p92.90p88.90p90.50p1,216,351
Oct 21, 202592.00p92.00p87.86p90.80p889,167
Oct 20, 202587.00p88.80p87.00p88.80p1,723,108
Oct 17, 202587.50p90.00p87.00p88.20p1,388,359
Oct 16, 202589.10p90.80p87.00p88.00p1,227,478
Oct 15, 202590.50p91.60p87.60p88.20p803,834
Oct 14, 202588.30p90.50p87.28p89.90p1,597,870
Oct 13, 202588.40p92.00p88.40p89.50p926,159
Oct 10, 202592.20p92.80p87.80p88.30p1,043,195
Oct 9, 202590.10p93.50p90.10p91.10p717,268
Oct 8, 202590.60p90.60p88.00p90.20p3,554,396
Oct 7, 202592.40p95.60p88.10p88.80p1,620,147
Oct 6, 202594.00p95.70p91.04p92.50p2,156,106
Oct 3, 202592.00p95.90p91.00p94.20p1,004,232
Oct 2, 202596.60p96.60p93.27p94.50p1,413,359
Oct 1, 202590.00p96.60p90.00p94.00p1,058,483
Sep 30, 202593.00p93.40p89.80p92.30p1,227,846
Sep 29, 202590.30p91.53p89.00p90.30p648,106
Sep 26, 202586.00p90.00p86.00p89.40p671,441
Sep 25, 202587.50p90.40p87.00p87.80p647,920
Sep 24, 202591.00p91.80p87.70p88.50p877,565
Sep 23, 202592.00p93.10p88.30p90.50p999,415
Sep 22, 202587.60p89.70p87.30p88.80p702,522
Sep 19, 202588.00p90.60p87.00p88.30p1,360,078
Sep 18, 202588.00p90.60p87.70p89.00p775,701
Sep 17, 202587.50p91.30p86.69p87.50p516,753
Sep 16, 202589.20p90.10p87.10p87.40p1,271,598
Sep 15, 202592.80p92.80p88.90p88.90p701,804
Sep 12, 202592.80p92.80p86.90p89.00p641,840
Sep 11, 202589.00p92.50p87.00p88.40p1,024,565
Sep 10, 202590.60p94.60p88.50p89.20p596,031
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
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.