Renishaw plc RSW
LSE · United Kingdom · Producer Manufacturing
GBp 5,829.97+44.97 (+0.78%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,807.50 | +0.39% | GBp 5,795.00 | GBp 5,836.87 | GBp 5,715.00 | 19.51K |
| 2026-09-30 | GBp 5,785.00 | +1.67% | GBp 5,720.00 | GBp 5,785.00 | GBp 5,650.00 | 165.38K |
| 2026-09-29 | GBp 5,690.00 | +2.25% | GBp 5,630.00 | GBp 5,710.00 | GBp 5,555.00 | 244.45K |
| 2026-09-28 | GBp 5,565.00 | -1.68% | GBp 5,630.00 | GBp 5,675.00 | GBp 5,530.00 |
| 152.13K |
| 2026-09-25 | GBp 5,660.00 | +1.07% | GBp 5,465.00 | GBp 5,725.00 | GBp 5,465.00 | 171.15K |
| 2026-09-24 | GBp 5,600.00 | +0.63% | GBp 5,565.00 | GBp 5,660.00 | GBp 5,445.00 | 167.75K |
| 2026-09-23 | GBp 5,565.00 | +0.54% | GBp 5,580.00 | GBp 5,810.00 | GBp 5,470.00 | 365.41K |
| 2026-09-22 | GBp 5,535.00 | +1.47% | GBp 5,490.00 | GBp 5,580.00 | GBp 5,400.00 | 188.25K |
| 2026-09-21 | GBp 5,455.00 | +5.41% | GBp 5,270.00 | GBp 5,455.00 | GBp 5,250.00 | 111.79K |
| 2026-09-18 | GBp 5,175.00 | +0.10% | GBp 5,205.00 | GBp 5,275.00 | GBp 5,160.00 | 157.49K |
| 2026-09-17 | GBp 5,170.00 | +1.97% | GBp 4,978.00 | GBp 5,245.00 | GBp 4,978.00 | 82.68K |
| 2026-09-16 | GBp 5,070.00 | +2.26% | GBp 5,005.00 | GBp 5,075.00 | GBp 4,971.15 | 76.34K |
| 2026-09-15 | GBp 4,958.00 | +1.18% | GBp 4,782.00 | GBp 4,974.00 | GBp 4,782.00 | 71.80K |
| 2026-09-14 | GBp 4,900.00 | -4.48% | GBp 5,150.00 | GBp 5,150.00 | GBp 4,822.00 | 254.03K |
| 2026-09-11 | GBp 5,130.00 | +2.97% | GBp 5,180.00 | GBp 5,230.00 | GBp 5,075.00 | 591.54K |
| 2026-09-10 | GBp 4,982.00 | -1.83% | GBp 4,916.00 | GBp 5,085.00 | GBp 4,912.00 | 55.41K |
| 2026-09-09 | GBp 5,075.00 | -0.39% | GBp 5,035.00 | GBp 5,105.00 | GBp 4,986.80 | 70.80K |
| 2026-09-08 | GBp 5,095.00 | -0.29% | GBp 5,195.00 | GBp 5,195.00 | GBp 5,050.00 | 63.38K |
| 2026-09-07 | GBp 5,110.00 | -1.16% | GBp 5,275.00 | GBp 5,275.00 | GBp 5,060.00 | 66.87K |
| 2026-09-04 | GBp 5,170.00 | +5.64% | GBp 5,030.00 | GBp 5,250.00 | GBp 5,000.00 | 93.16K |
| 2026-09-03 | GBp 4,894.00 | +0.74% | GBp 4,954.00 | GBp 4,954.00 | GBp 4,760.00 | 84.49K |
| 2026-09-02 | GBp 4,858.00 | -0.04% | GBp 4,800.00 | GBp 4,936.00 | GBp 4,784.00 | 64.36K |
| 2026-09-01 | GBp 4,860.00 | -4.80% | GBp 5,025.00 | GBp 5,090.00 | GBp 4,846.00 | 62.83K |
| 2026-08-28 | GBp 5,105.00 | -0.78% | GBp 5,060.00 | GBp 5,210.00 | GBp 5,060.00 | 77.08K |
| 2026-08-27 | GBp 5,145.00 | +0.68% | GBp 5,230.00 | GBp 5,230.00 | GBp 5,078.94 | 45.31K |
| 2026-08-26 | GBp 5,110.00 | +0.99% | GBp 5,060.00 | GBp 5,195.00 | GBp 5,055.00 | 50.41K |
| 2026-08-25 | GBp 5,060.00 | +0.50% | GBp 5,140.00 | GBp 5,145.00 | GBp 5,050.00 | 30.89K |
| 2026-08-24 | GBp 5,035.00 | -1.27% | GBp 5,230.00 | GBp 5,230.00 | GBp 5,000.00 | 30.87K |
| 2026-08-21 | GBp 5,100.00 | +1.90% | GBp 5,015.00 | GBp 5,110.00 | GBp 4,914.00 | 65.34K |
| 2026-08-20 | GBp 5,005.00 | -1.18% | GBp 5,165.00 | GBp 5,165.00 | GBp 4,956.00 | 41.52K |
| 2026-08-19 | GBp 5,065.00 | -1.36% | GBp 5,000.00 | GBp 5,155.00 | GBp 5,000.00 | 41.65K |
| 2026-08-18 | GBp 5,135.00 | -3.11% | GBp 5,160.00 | GBp 5,255.00 | GBp 5,105.00 | 45.34K |
| 2026-08-17 | GBp 5,300.00 | +2.42% | GBp 5,320.00 | GBp 5,320.00 | GBp 5,205.00 | 47.92K |
| 2026-08-14 | GBp 5,175.00 | -1.24% | GBp 5,285.00 | GBp 5,285.00 | GBp 5,170.00 | 75.74K |
| 2026-08-13 | GBp 5,240.00 | -0.95% | GBp 5,385.00 | GBp 5,410.00 | GBp 5,218.53 | 39.87K |
| 2026-08-12 | GBp 5,290.00 | +0.38% | GBp 5,355.00 | GBp 5,380.00 | GBp 5,200.00 | 65.34K |
| 2026-08-11 | GBp 5,270.00 | +0.38% | GBp 5,235.00 | GBp 5,325.00 | GBp 5,150.00 | 52.17K |
| 2026-08-10 | GBp 5,250.00 | +0.29% | GBp 5,175.00 | GBp 5,330.00 | GBp 5,175.00 | 212.94K |
| 2026-08-07 | GBp 5,235.00 | +1.36% | GBp 5,245.00 | GBp 5,291.34 | GBp 5,140.00 | 58.14K |
| 2026-08-06 | GBp 5,165.00 | -0.29% | GBp 5,150.00 | GBp 5,225.00 | GBp 5,080.00 | 127.59K |
| 2026-08-05 | GBp 5,180.00 | -0.67% | GBp 5,285.00 | GBp 5,300.00 | GBp 5,155.00 | 76.17K |
| 2026-08-04 | GBp 5,215.00 | +2.86% | GBp 5,195.00 | GBp 5,220.00 | GBp 5,070.00 | 63.11K |
| 2026-08-03 | GBp 5,070.00 | +2.47% | GBp 4,844.00 | GBp 5,105.00 | GBp 4,822.00 | 71.63K |
| 2026-07-31 | GBp 4,948.00 | +2.02% | GBp 4,754.00 | GBp 5,060.00 | GBp 4,754.00 | 217.73K |
| 2026-07-30 | GBp 4,850.00 | +1.46% | GBp 4,744.00 | GBp 4,918.00 | GBp 4,734.00 | 190.49K |
| 2026-07-29 | GBp 4,780.00 | -5.63% | GBp 5,030.00 | GBp 5,085.00 | GBp 4,768.00 | 119.53K |
| 2026-07-28 | GBp 5,065.00 | -1.94% | GBp 5,200.00 | GBp 5,210.00 | GBp 4,972.00 | 94.83K |
| 2026-07-27 | GBp 5,165.00 | -0.77% | GBp 5,250.00 | GBp 5,310.00 | GBp 5,120.00 | 67.00K |
| 2026-07-24 | GBp 5,205.00 | +5.19% | GBp 5,055.00 | GBp 5,425.00 | GBp 4,954.06 | 185.85K |
| 2026-07-23 | GBp 4,948.00 | +0.94% | GBp 4,908.00 | GBp 5,020.00 | GBp 4,860.00 | 69.55K |
| 2026-07-22 | GBp 4,902.00 | +0.70% | GBp 4,788.00 | GBp 4,914.00 | GBp 4,788.00 | 290.78K |
| 2026-07-21 | GBp 4,868.00 | +1.50% | GBp 4,904.00 | GBp 4,904.00 | GBp 4,758.00 | 51.35K |
| 2026-07-20 | GBp 4,796.00 | -0.66% | GBp 4,766.00 | GBp 4,882.00 | GBp 4,750.00 | 32.69K |
| 2026-07-17 | GBp 4,828.00 | -1.31% | GBp 4,892.00 | GBp 4,902.00 | GBp 4,734.00 | 43.68K |
| 2026-07-16 | GBp 4,892.00 | +1.75% | GBp 4,930.00 | GBp 4,930.00 | GBp 4,784.00 | 103.44K |
| 2026-07-15 | GBp 4,808.00 | -0.95% | GBp 4,906.00 | GBp 4,910.00 | GBp 4,754.00 | 30.71K |
| 2026-07-14 | GBp 4,854.00 | +0.62% | GBp 4,836.00 | GBp 4,906.00 | GBp 4,796.00 | 36.89K |
| 2026-07-13 | GBp 4,824.00 | -0.29% | GBp 4,962.00 | GBp 4,962.00 | GBp 4,752.00 | 187.09K |
| 2026-07-10 | GBp 4,838.00 | +2.20% | GBp 4,734.00 | GBp 4,866.00 | GBp 4,682.00 | 54.37K |
| 2026-07-09 | GBp 4,734.00 | +3.23% | GBp 4,648.00 | GBp 4,742.00 | GBp 4,564.00 | 68.22K |
| 2026-07-08 | GBp 4,586.00 | -2.72% | GBp 4,608.00 | GBp 4,702.00 | GBp 4,566.00 | 102.08K |
| 2026-07-07 | GBp 4,714.00 | -3.80% | GBp 5,025.00 | GBp 5,025.00 | GBp 4,704.00 | 208.36K |
| 2026-07-06 | GBp 4,900.00 | -2.97% | GBp 5,080.00 | GBp 5,080.00 | GBp 4,886.00 | 98.53K |
| 2026-07-03 | GBp 5,050.00 | +2.89% | GBp 5,020.00 | GBp 5,050.00 | GBp 4,940.00 | 60.83K |
| 2026-07-02 | GBp 4,908.00 | -3.10% | GBp 4,994.00 | GBp 5,055.00 | GBp 4,900.00 | 154.16K |
| 2026-07-01 | GBp 5,065.00 | -1.07% | GBp 5,030.00 | GBp 5,155.00 | GBp 4,996.00 | 63.49K |
| 2026-06-30 | GBp 5,120.00 | +3.14% | GBp 5,025.00 | GBp 5,170.00 | GBp 4,928.00 | 76.41K |
| 2026-06-29 | GBp 4,964.00 | -0.28% | GBp 5,000.00 | GBp 5,035.00 | GBp 4,928.00 | 72.12K |
| 2026-06-26 | GBp 4,978.00 | -1.62% | GBp 5,055.00 | GBp 5,135.00 | GBp 4,952.00 | 68.22K |
| 2026-06-25 | GBp 5,060.00 | +1.52% | GBp 5,035.00 | GBp 5,165.00 | GBp 4,952.00 | 100.12K |
| 2026-06-24 | GBp 4,984.00 | -1.60% | GBp 5,165.00 | GBp 5,165.00 | GBp 4,947.52 | 83.11K |
| 2026-06-23 | GBp 5,065.00 | -3.34% | GBp 5,155.00 | GBp 5,240.00 | GBp 5,025.00 | 68.58K |
| 2026-06-22 | GBp 5,240.00 | +0.48% | GBp 5,330.00 | GBp 5,330.00 | GBp 5,190.00 | 211.12K |
| 2026-06-19 | GBp 5,215.00 | +3.06% | GBp 5,035.00 | GBp 5,280.00 | GBp 5,020.00 | 151.37K |
| 2026-06-18 | GBp 5,060.00 | -1.27% | GBp 5,185.00 | GBp 5,265.00 | GBp 5,060.00 | 209.60K |
| 2026-06-17 | GBp 5,125.00 | -1.91% | GBp 5,245.00 | GBp 5,255.00 | GBp 5,030.00 | 93.55K |
| 2026-06-16 | GBp 5,225.00 | +1.75% | GBp 5,200.00 | GBp 5,285.00 | GBp 5,106.61 | 89.13K |
| 2026-06-15 | GBp 5,135.00 | +2.09% | GBp 5,135.00 | GBp 5,267.48 | GBp 5,070.00 | 75.00K |
| 2026-06-12 | GBp 5,030.00 | +1.58% | GBp 5,030.00 | GBp 5,095.00 | GBp 5,005.00 | 55.14K |
| 2026-06-11 | GBp 4,952.00 | -1.84% | GBp 5,160.00 | GBp 5,160.00 | GBp 4,874.00 | 206.93K |
| 2026-06-10 | GBp 5,045.00 | +1.47% | GBp 5,025.00 | GBp 5,130.00 | GBp 4,943.70 | 83.17K |
| 2026-06-09 | GBp 4,972.00 | -4.02% | GBp 5,165.00 | GBp 5,230.00 | GBp 4,972.00 | 69.89K |
| 2026-06-08 | GBp 5,180.00 | -0.96% | GBp 5,285.00 | GBp 5,285.00 | GBp 5,080.00 | 86.16K |
| 2026-06-05 | GBp 5,230.00 | -2.97% | GBp 5,275.00 | GBp 5,490.00 | GBp 5,185.00 | 122.22K |
| 2026-06-04 | GBp 5,390.00 | -1.19% | GBp 5,455.00 | GBp 5,470.00 | GBp 5,320.00 | 94.50K |
| 2026-06-03 | GBp 5,455.00 | +0.46% | GBp 5,375.00 | GBp 5,490.00 | GBp 5,355.00 | 74.16K |
| 2026-06-02 | GBp 5,430.00 | +2.16% | GBp 5,330.00 | GBp 5,445.00 | GBp 5,306.12 | 135.82K |
| 2026-06-01 | GBp 5,315.00 | +0.28% | GBp 5,275.00 | GBp 5,390.00 | GBp 5,250.00 | 85.90K |
| 2026-05-29 | GBp 5,300.00 | +1.15% | GBp 5,350.00 | GBp 5,370.00 | GBp 5,234.01 | 284.07K |
| 2026-05-28 | GBp 5,240.00 | +0.19% | GBp 5,140.00 | GBp 5,285.00 | GBp 5,140.00 | 65.05K |