LSE - Delayed Quote
GBp
RWS Holdings plc (RWS.L)
142.00
-2.10
(-1.46%)
At close: October 30 at 4:40:43 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
144.90
145.90
140.00
142.00
142.00
458,155
Oct 29, 2026
146.40
147.00
141.00
144.10
144.10
700,618
Oct 28, 2026
140.00
148.20
140.00
144.40
144.40
1,158,494
Oct 27, 2026
139.90
149.90
132.80
146.80
146.80
2,024,249
Oct 26, 2026
144.40
148.00
143.00
143.00
143.00
1,142,880
Oct 23, 2026
143.80
148.80
141.31
146.00
146.00
1,665,617
Oct 22, 2026
158.00
158.00
133.76
142.40
142.40
2,821,403
Oct 21, 2026
148.50
159.40
146.50
155.50
155.50
3,008,251
Oct 20, 2026
147.00
154.00
144.80
149.90
149.90
1,173,347
Oct 19, 2026
142.00
152.17
142.00
151.00
151.00
3,482,361
Oct 16, 2026
148.90
149.40
143.00
145.50
145.50
1,413,508
Oct 15, 2026
144.00
146.20
142.20
145.30
145.30
1,525,975
Oct 14, 2026
148.00
149.30
142.70
142.70
142.70
1,049,444
Oct 13, 2026
144.70
147.80
139.10
147.20
147.20
905,994
Oct 12, 2026
145.00
145.50
141.10
144.50
144.50
472,095
Oct 9, 2026
138.20
146.20
138.10
145.00
145.00
1,661,659
Oct 8, 2026
142.40
142.40
138.00
139.00
139.00
616,371
Oct 7, 2026
142.20
142.76
136.20
142.10
142.10
1,290,195
Oct 6, 2026
139.80
141.10
135.20
137.50
137.50
1,198,586
Oct 5, 2026
139.60
142.10
136.17
138.50
138.50
1,005,047
Oct 2, 2026
142.20
142.20
138.30
139.40
139.40
780,037
Oct 1, 2026
142.30
142.30
129.70
139.80
139.80
3,763,162
Sep 30, 2026
135.00
135.70
130.30
134.00
134.00
2,253,137
Sep 29, 2026
127.00
134.10
127.00
133.10
133.10
1,618,816
Sep 28, 2026
133.00
133.00
127.00
131.60
131.60
912,059
Sep 25, 2026
127.00
130.00
127.00
129.80
129.80
563,334
Sep 24, 2026
130.60
132.00
128.10
128.10
128.10
4,366,046
Sep 23, 2026
130.40
130.60
127.60
130.00
130.00
947,339
Sep 22, 2026
131.80
131.80
125.50
127.70
127.70
1,185,956
Sep 21, 2026
130.00
130.00
126.00
129.20
129.20
534,793
Sep 18, 2026
129.10
131.13
125.00
128.50
128.50
1,893,488
Sep 17, 2026
125.80
131.45
124.10
130.00
130.00
1,052,521
Sep 16, 2026
122.70
127.50
122.20
125.10
125.10
2,217,554
Sep 15, 2026
127.20
127.20
120.45
122.70
122.70
803,243
Sep 14, 2026
122.70
127.00
121.88
124.20
124.20
703,575
Sep 11, 2026
121.00
123.16
119.70
122.10
122.10
1,092,061
Sep 10, 2026
119.80
122.70
119.00
121.00
121.00
1,126,934
Sep 9, 2026
121.40
122.70
116.00
118.70
118.70
856,922
Sep 8, 2026
120.00
123.50
114.70
121.50
121.50
2,114,866
Sep 7, 2026
121.00
127.20
118.20
119.40
119.40
887,462
Sep 4, 2026
119.50
123.70
119.50
122.50
122.50
893,900
Sep 3, 2026
119.30
122.40
113.48
120.70
120.70
484,353
Sep 2, 2026
127.20
127.20
117.30
118.70
118.70
1,999,055
Sep 1, 2026
116.30
124.20
116.30
122.00
122.00
1,465,446
Aug 28, 2026
123.90
125.70
120.00
125.40
125.40
886,976
Aug 27, 2026
125.90
125.90
119.10
123.20
123.20
4,632,902
Aug 26, 2026
124.00
124.00
116.50
119.50
119.50
1,481,439
Aug 25, 2026
122.00
123.20
116.90
120.90
120.90
803,641
Aug 24, 2026
122.90
123.50
118.30
123.10
123.10
1,351,515
Aug 21, 2026
124.80
125.60
119.96
122.80
122.80
15,617,369
Aug 20, 2026
111.60
124.00
111.60
120.30
120.30
12,644,019
Aug 19, 2026
116.50
121.40
115.30
120.70
120.70
956,495
Aug 18, 2026
115.00
120.30
115.00
117.40
117.40
835,779
Aug 17, 2026
121.60
123.90
119.20
120.00
120.00
790,517
Aug 14, 2026
119.50
122.90
119.10
120.30
120.30
1,644,707
Aug 13, 2026
117.60
120.80
113.86
117.90
117.90
806,442
Aug 12, 2026
119.50
121.50
115.70
117.90
117.90
9,779,737
Aug 11, 2026
117.80
118.60
114.20
118.60
118.60
2,161,855
Aug 10, 2026
118.70
119.40
115.08
117.40
117.40
1,409,726
Aug 7, 2026
115.30
119.50
112.60
118.00
118.00
1,452,897
Aug 6, 2026
115.00
118.90
113.50
118.20
118.20
1,809,963
Aug 5, 2026
117.90
120.00
113.88
115.70
115.70
3,143,426
Aug 4, 2026
108.00
116.70
107.70
116.70
116.70
2,976,931
Aug 3, 2026
100.00
113.50
96.85
110.60
110.60
11,455,826
Jul 31, 2026
95.95
96.45
92.30
96.35
96.35
1,969,261
Jul 30, 2026
92.00
96.25
92.00
92.85
92.85
1,936,611
Jul 29, 2026
95.00
95.00
91.28
93.60
93.60
4,907,906
Jul 28, 2026
89.00
97.65
89.00
95.25
95.25
7,500,977
Jul 27, 2026
82.60
90.80
82.60
90.55
90.55
5,265,593
Jul 24, 2026
83.00
84.10
80.00
83.20
83.20
2,158,237
Jul 23, 2026
82.35
83.25
79.20
79.90
79.90
939,541
Jul 22, 2026
84.00
84.80
80.20
80.85
80.85
1,165,759
Jul 21, 2026
86.00
86.00
80.86
81.30
81.30
1,649,202
Jul 20, 2026
85.00
85.00
80.25
81.30
81.30
1,356,497
Jul 17, 2026
82.20
84.05
80.25
83.15
83.15
1,350,013
Jul 16, 2026
85.00
85.00
80.58
82.25
82.25
1,155,829
Jul 15, 2026
78.00
82.50
78.00
81.90
81.90
1,880,703
Jul 14, 2026
79.00
80.45
77.55
80.25
80.25
1,925,110
Jul 13, 2026
72.00
77.60
72.00
77.45
77.45
959,605
Jul 10, 2026
73.45
75.90
71.30
74.55
74.55
1,321,805
Jul 9, 2026
71.60
74.35
71.55
72.70
72.70
524,943
Jul 8, 2026
74.60
77.00
72.35
72.35
72.35
1,845,774
Jul 7, 2026
75.30
76.65
74.25
74.80
74.80
537,232
Jul 6, 2026
74.00
77.30
73.38
75.60
75.60
717,437
Jul 3, 2026
78.50
78.50
73.38
75.60
75.60
1,793,376
Jul 2, 2026
74.00
79.95
74.00
75.65
75.65
2,400,382
Jul 1, 2026
72.70
76.70
71.00
76.70
76.70
1,824,334
Jun 30, 2026
71.80
74.85
71.10
71.35
71.35
2,093,672
Jun 29, 2026
73.55
73.95
71.50
71.80
71.80
2,566,486
Jun 26, 2026
68.00
73.05
68.00
72.50
72.50
2,288,552
Jun 25, 2026
70.80
71.70
68.43
68.45
68.45
2,369,867
Jun 24, 2026
70.60
72.65
70.45
71.05
71.05
2,753,896
Jun 23, 2026
72.40
74.90
70.45
70.45
70.45
1,829,872
Jun 22, 2026
79.00
79.00
71.65
72.40
72.40
5,290,390
Jun 19, 2026
78.75
81.40
74.80
76.10
76.10
2,879,720
Jun 18, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
81.75
84.00
78.24
78.70
78.70
2,249,728
Jun 17, 2026
79.00
83.95
78.05
83.70
83.68
2,278,801
Jun 16, 2026
79.10
82.15
78.25
79.55
79.53
6,592,482
Jun 15, 2026
83.00
84.50
79.20
79.20
79.18
4,380,927
Jun 12, 2026
82.25
82.60
77.55
79.35
79.33
11,815,533
Jun 11, 2026
100.70
102.00
79.50
80.25
80.23
14,304,423
Jun 10, 2026
101.70
103.40
98.95
102.70
102.68
1,479,799
Jun 9, 2026
105.00
105.00
99.95
103.00
102.98
863,667
Jun 8, 2026
104.00
106.00
100.30
104.50
104.48
742,964
Jun 5, 2026
107.40
109.00
104.10
104.10
104.08
673,902
Jun 4, 2026
104.60
108.39
104.30
106.60
106.58
976,139
Jun 3, 2026
103.80
110.70
103.70
105.50
105.48
966,812
Jun 2, 2026
108.60
113.58
107.80
109.50
109.48
2,139,357
Jun 1, 2026
108.10
110.70
104.60
108.80
108.78
2,609,512
May 29, 2026
106.00
110.00
97.94
107.90
107.88
3,269,764
May 28, 2026
97.85
106.00
95.10
106.00
105.98
4,836,807
May 27, 2026
96.30
99.05
96.00
97.80
97.78
3,724,936
May 26, 2026
99.00
100.10
96.25
98.20
98.18
2,560,170
May 22, 2026
90.85
98.00
90.85
97.30
97.28
1,539,566
May 21, 2026
89.20
94.45
89.20
94.10
94.08
731,630
May 20, 2026
89.75
92.70
88.20
91.85
91.83
566,786
May 19, 2026
91.15
94.00
89.85
89.85
89.83
641,374
May 18, 2026
93.05
95.90
90.60
91.45
91.43
559,287
May 15, 2026
94.15
96.95
92.45
93.05
93.03
442,739
May 14, 2026
92.00
95.50
92.00
94.50
94.48
1,355,100
May 13, 2026
88.15
95.60
88.15
93.55
93.53
1,084,626
May 12, 2026
97.60
97.60
92.00
92.85
92.83
792,905
May 11, 2026
97.00
99.00
94.25
94.55
94.53
1,231,241
May 8, 2026
96.55
97.25
93.10
97.00
96.98
1,085,337
May 7, 2026
99.50
99.50
92.90
94.55
94.53
1,119,364
May 6, 2026
97.40
101.30
96.00
96.20
96.18
1,865,201
May 5, 2026
92.00
100.40
89.35
100.30
100.28
8,417,114
May 1, 2026
94.70
94.70
88.95
92.25
92.23
1,634,524
Apr 30, 2026
89.80
92.50
88.20
88.90
88.88
507,529
Apr 29, 2026
88.00
91.00
88.00
89.80
89.78
895,003
Apr 28, 2026
92.70
93.75
88.33
90.05
90.03
1,224,701
Apr 27, 2026
96.00
96.00
89.03
90.95
90.93
1,771,468
Apr 24, 2026
94.00
96.70
93.45
93.45
93.43
1,668,134
Apr 23, 2026
87.20
97.30
84.05
94.70
94.68
11,170,269
Apr 22, 2026
86.00
87.45
83.90
84.20
84.18
967,494
Apr 21, 2026
86.10
87.50
83.70
86.15
86.13
640,216
Apr 20, 2026
85.10
87.40
83.45
85.90
85.88
1,189,392
Apr 17, 2026
82.00
85.95
81.01
84.95
84.93
1,392,612
Apr 16, 2026
80.00
83.00
77.35
82.30
82.28
885,844
Apr 15, 2026
79.40
81.60
77.90
79.60
79.58
1,060,024
Apr 14, 2026
80.40
80.40
76.60
80.00
79.98
875,573
Apr 13, 2026
80.00
82.00
75.70
77.55
77.53
739,200
Apr 10, 2026
80.00
80.00
76.01
76.70
76.68
1,681,965
Apr 9, 2026
81.15
81.15
74.55
75.90
75.88
1,281,573
Apr 8, 2026
76.00
80.79
76.00
78.30
78.28
1,111,564
Apr 7, 2026
76.60
79.20
75.40
75.50
75.48
1,066,657
Apr 2, 2026
82.00
82.00
72.50
77.10
77.08
1,303,808
Apr 1, 2026
77.10
77.75
76.00
76.60
76.58
776,148
Mar 31, 2026
74.30
76.70
74.30
76.20
76.18
1,408,389
Mar 30, 2026
74.10
74.90
73.40
74.70
74.68
946,698
Mar 27, 2026
77.00
77.00
74.30
74.30
74.28
1,354,670
Mar 26, 2026
78.00
78.00
74.60
76.20
76.18
1,113,557
Mar 25, 2026
77.00
78.50
74.80
75.20
75.18
1,375,350
Mar 24, 2026
76.00
79.70
75.75
77.40
77.38
1,643,469
Mar 23, 2026
76.10
78.90
73.20
77.00
76.98
1,768,669
Mar 20, 2026
78.00
78.90
76.00
76.30
76.28
1,922,781
Mar 19, 2026
75.00
78.80
75.00
77.60
77.58
1,269,443
Mar 18, 2026
79.00
79.00
76.10
77.70
77.68
1,342,485
Mar 17, 2026
78.20
81.60
76.13
78.00
77.98
1,542,697
Mar 16, 2026
80.40
80.70
78.50
78.70
78.68
1,950,171
Mar 13, 2026
80.00
81.70
78.60
80.40
80.38
2,590,233
Mar 12, 2026
78.50
82.70
77.50
81.10
81.08
2,051,196
Mar 11, 2026
78.00
79.90
76.50
79.00
78.98
1,480,268
Mar 10, 2026
76.60
79.70
76.60
78.00
77.98
1,414,087
Mar 9, 2026
78.00
78.00
74.10
77.10
77.08
1,073,741
Mar 6, 2026
76.60
77.50
74.60
76.80
76.78
1,136,082
Mar 5, 2026
75.90
77.40
75.00
76.20
76.18
956,259
Mar 4, 2026
77.50
77.50
74.30
76.30
76.28
883,472
Mar 3, 2026
77.00
77.00
73.40
75.30
75.28
1,637,929
Mar 2, 2026
75.30
77.00
74.93
76.20
76.18
1,581,962
Feb 27, 2026
77.00
77.00
73.40
76.00
75.98
1,524,320
Feb 26, 2026
74.80
75.40
71.10
74.60
74.58
1,159,629
Feb 25, 2026
70.00
73.40
70.00
73.00
72.98
1,195,269
Feb 24, 2026
70.00
74.40
70.00
72.70
72.68
1,184,333
Feb 23, 2026
78.90
78.90
71.18
71.60
71.59
2,921,032
Feb 20, 2026
75.50
77.40
74.76
76.20
76.18
976,147
Feb 19, 2026
80.00
80.00
75.00
75.10
75.08
1,129,927
Feb 18, 2026
77.00
78.30
75.76
76.40
76.38
1,160,681
Feb 17, 2026
81.00
81.00
76.20
77.00
76.98
1,100,354
Feb 16, 2026
83.00
83.00
77.43
78.20
78.18
1,332,446
Feb 13, 2026
78.70
82.10
78.10
78.30
78.28
911,469
Feb 12, 2026
80.50
82.90
78.40
78.50
78.48
1,483,741
Feb 11, 2026
82.00
85.03
79.80
79.80
79.78
4,260,937
Feb 10, 2026
78.60
78.80
76.20
78.60
78.58
1,044,079
Feb 9, 2026
75.70
77.90
75.20
76.50
76.48
1,584,709
Feb 6, 2026
79.00
79.00
74.00
75.40
75.38
1,785,116
Feb 5, 2026
81.00
81.00
76.50
76.90
76.88
1,156,318
Feb 4, 2026
80.60
81.60
79.60
79.60
79.58
1,523,582
Feb 3, 2026
84.60
84.60
80.30
80.30
80.28
1,826,309
Feb 2, 2026
84.00
84.90
82.00
83.70
83.68
1,828,157
Jan 30, 2026
83.00
85.50
83.00
84.00
83.98
1,087,192
Jan 29, 2026
88.00
88.00
84.40
84.90
84.88
2,505,873
Jan 28, 2026
89.00
90.90
86.20
86.40
86.38
1,238,437
Jan 27, 2026
86.00
88.10
86.00
87.30
87.28
1,727,401
Jan 26, 2026
88.60
89.30
87.10
87.40
87.38
1,695,086
Jan 23, 2026
90.00
90.32
87.40
88.30
88.28
1,144,260
Jan 22, 2026
91.00
91.80
88.30
89.10
89.08
1,634,940
Jan 21, 2026
89.10
90.50
89.00
90.20
90.18
1,310,685
Jan 20, 2026
88.00
89.80
87.00
89.40
89.38
3,498,291
Jan 19, 2026
89.30
91.00
87.10
89.70
89.68
2,032,062
Jan 16, 2026
91.00
92.40
88.20
90.20
90.18
2,168,311
Jan 15, 2026
4.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
94.30
94.30
87.10
91.60
91.58
2,557,027
Jan 14, 2026
99.70
99.70
93.80
94.30
94.23
2,035,326
Jan 13, 2026
97.00
99.20
94.78
97.70
97.63
6,489,765
Jan 12, 2026
95.10
96.42
92.10
94.60
94.53
3,112,417
Jan 9, 2026
92.90
94.30
91.30
93.70
93.63
1,910,632
Jan 8, 2026
92.50
93.20
89.90
91.80
91.74
1,767,895
Jan 7, 2026
90.00
93.60
87.70
91.70
91.64
3,778,943
Jan 6, 2026
86.80
88.40
85.10
87.40
87.34
1,450,675
Jan 5, 2026
84.60
86.90
82.40
86.30
86.24
2,428,028
Jan 2, 2026
86.40
88.70
83.80
84.60
84.54
1,806,655
Dec 31, 2025
88.80
88.80
85.20
86.40
86.34
949,558
Dec 30, 2025
86.40
86.70
85.57
86.60
86.54
1,085,833
Dec 29, 2025
86.00
87.60
84.50
86.60
86.54
862,725
Dec 24, 2025
86.20
87.30
86.00
86.20
86.14
891,880
Dec 23, 2025
86.50
88.10
86.00
86.40
86.34
893,884
Dec 22, 2025
87.00
87.99
85.90
86.70
86.64
3,778,579
Dec 19, 2025
89.70
89.70
86.10
87.20
87.14
5,439,030
Dec 18, 2025
88.00
88.90
86.00
88.90
88.84
12,991,993
Dec 17, 2025
85.00
88.85
85.00
88.00
87.94
4,982,464
Dec 16, 2025
85.90
87.27
84.10
85.30
85.24
1,733,795
Dec 15, 2025
82.00
85.90
81.00
85.90
85.84
2,534,010
Dec 12, 2025
81.70
82.00
78.70
80.70
80.64
2,373,555
Dec 11, 2025
71.80
82.40
71.02
81.50
81.44
9,201,341
Dec 10, 2025
78.60
81.00
76.62
77.10
77.05
1,013,621
Dec 9, 2025
81.00
81.00
78.00
78.90
78.85
918,495
Dec 8, 2025
79.00
81.40
78.07
78.60
78.55
1,345,793
Dec 5, 2025
80.00
80.84
77.00
80.10
80.04
1,563,385
Dec 4, 2025
79.70
79.70
76.75
78.10
78.05
1,350,597
Dec 3, 2025
77.50
81.60
77.50
78.10
78.05
1,292,664
Dec 2, 2025
81.10
81.10
77.50
77.70
77.65
1,711,059
Dec 1, 2025
81.10
81.10
78.42
80.20
80.14
1,361,467
Nov 28, 2025
74.00
81.06
74.00
79.80
79.74
3,010,847
Nov 27, 2025
76.80
77.70
76.30
77.50
77.45
506,727
Nov 26, 2025
76.40
77.40
74.40
76.80
76.75
1,778,225
Nov 25, 2025
74.30
76.60
74.00
76.10
76.05
1,094,535
Nov 24, 2025
71.00
74.60
71.00
74.40
74.35
1,609,032
Nov 21, 2025
70.00
72.70
68.60
71.00
70.95
3,736,886
Nov 20, 2025
72.00
72.00
68.50
71.00
70.95
2,128,097
Nov 19, 2025
70.10
72.10
70.10
70.90
70.85
1,223,412
Nov 18, 2025
74.90
74.90
70.60
71.30
71.25
2,600,310
Nov 17, 2025
73.20
75.50
71.80
74.80
74.75
3,035,080
Nov 14, 2025
72.80
74.80
70.18
73.20
73.15
2,569,202
Nov 13, 2025
72.60
75.70
72.60
74.80
74.75
924,266
Nov 12, 2025
74.90
76.00
73.90
74.30
74.25
1,998,406
Nov 11, 2025
74.50
76.90
73.50
74.80
74.75
1,453,867
Nov 10, 2025
72.10
75.39
72.10
74.10
74.05
919,426
Nov 7, 2025
75.00
75.00
71.90
72.30
72.25
860,046
Nov 6, 2025
73.70
76.03
73.00
73.00
72.95
1,358,609
Nov 5, 2025
74.20
76.90
73.95
74.00
73.95
1,821,197
Nov 4, 2025
76.00
77.20
74.30
74.80
74.75
1,349,104
Nov 3, 2025
77.10
78.20
75.10
76.00
75.95
4,103,467
Oct 31, 2025
76.00
78.40
75.10
77.50
77.45
1,659,278
Oct 30, 2025
83.40
83.40
76.80
76.80
76.75
2,759,727
