RWS Holdings plc RWS
LSE · United Kingdom · Commercial Services
GBp 139.80+5.80 (+4.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 139.80 | +4.33% | GBp 142.30 | GBp 142.30 | GBp 129.70 | 3.76M |
| 2026-09-30 | GBp 134.00 | +0.68% | GBp 135.00 | GBp 135.70 | GBp 130.30 | 2.25M |
| 2026-09-29 | GBp 133.10 | +1.14% | GBp 127.00 | GBp 134.10 | GBp 127.00 | 1.62M |
| 2026-09-28 | GBp 131.60 | +1.39% | GBp 133.00 | GBp 133.00 | GBp 127.00 | 912.06K |
| 2026-09-25 | GBp 129.80 | +1.33% | GBp 127.00 | GBp 130.00 | GBp 127.00 | 563.33K |
| 2026-09-24 | GBp 128.10 | -1.46% | GBp 130.60 | GBp 132.00 | GBp 128.10 | 4.37M |
| 2026-09-23 | GBp 130.00 | +1.80% | GBp 130.40 | GBp 130.60 | GBp 127.60 | 947.34K |
| 2026-09-22 | GBp 127.70 | -1.16% | GBp 131.80 | GBp 131.80 | GBp 125.50 | 1.19M |
| 2026-09-21 | GBp 129.20 | +0.54% | GBp 130.00 | GBp 130.00 | GBp 126.00 | 534.79K |
| 2026-09-18 | GBp 128.50 | -1.15% | GBp 129.10 | GBp 131.13 | GBp 125.00 | 1.89M |
| 2026-09-17 | GBp 130.00 | +3.92% | GBp 125.80 | GBp 131.45 | GBp 124.10 | 1.05M |
| 2026-09-16 | GBp 125.10 | +1.96% | GBp 122.70 | GBp 127.50 | GBp 122.20 | 2.22M |
| 2026-09-15 | GBp 122.70 | -1.21% | GBp 127.20 | GBp 127.20 | GBp 120.45 | 803.24K |
| 2026-09-14 | GBp 124.20 | +1.72% | GBp 122.70 | GBp 127.00 | GBp 121.88 | 703.58K |
| 2026-09-11 | GBp 122.10 | +0.91% | GBp 121.00 | GBp 123.16 | GBp 119.70 | 1.09M |
| 2026-09-10 | GBp 121.00 | +1.94% | GBp 119.80 | GBp 122.70 | GBp 119.00 | 1.13M |
| 2026-09-09 | GBp 118.70 | -2.30% | GBp 121.40 | GBp 122.70 | GBp 116.00 | 856.92K |
| 2026-09-08 | GBp 121.50 | +1.76% | GBp 120.00 | GBp 123.50 | GBp 114.70 | 2.11M |
| 2026-09-07 | GBp 119.40 | -2.53% | GBp 121.00 | GBp 127.20 | GBp 118.20 | 887.46K |
| 2026-09-04 | GBp 122.50 | +1.49% | GBp 119.50 | GBp 123.70 | GBp 119.50 | 893.90K |
| 2026-09-03 | GBp 120.70 | +1.68% | GBp 119.30 | GBp 122.40 | GBp 113.48 | 484.35K |
| 2026-09-02 | GBp 118.70 | -2.70% | GBp 127.20 | GBp 127.20 | GBp 117.30 | 2.00M |
| 2026-09-01 | GBp 122.00 | -2.71% | GBp 116.30 | GBp 124.20 | GBp 116.30 | 1.47M |
| 2026-08-28 | GBp 125.40 | +1.79% | GBp 123.90 | GBp 125.70 | GBp 120.00 | 886.98K |
| 2026-08-27 | GBp 123.20 | +3.10% | GBp 125.90 | GBp 125.90 | GBp 119.10 | 4.63M |
| 2026-08-26 | GBp 119.50 | -1.16% | GBp 124.00 | GBp 124.00 | GBp 116.50 | 1.48M |
| 2026-08-25 | GBp 120.90 | -1.79% | GBp 122.00 | GBp 123.20 | GBp 116.90 | 803.64K |
| 2026-08-24 | GBp 123.10 | +0.24% | GBp 122.90 | GBp 123.50 | GBp 118.30 | 1.35M |
| 2026-08-21 | GBp 122.80 | +2.08% | GBp 124.80 | GBp 125.60 | GBp 119.96 | 15.62M |
| 2026-08-20 | GBp 120.30 | -0.33% | GBp 111.60 | GBp 124.00 | GBp 111.60 | 12.64M |
| 2026-08-19 | GBp 120.70 | +2.81% | GBp 116.50 | GBp 121.40 | GBp 115.30 | 956.50K |
| 2026-08-18 | GBp 117.40 | -2.17% | GBp 115.00 | GBp 120.30 | GBp 115.00 | 835.78K |
| 2026-08-17 | GBp 120.00 | -0.25% | GBp 121.60 | GBp 123.90 | GBp 119.20 | 790.52K |
| 2026-08-14 | GBp 120.30 | +2.04% | GBp 119.50 | GBp 122.90 | GBp 119.10 | 1.64M |
| 2026-08-13 | GBp 117.90 | 0.00% | GBp 117.60 | GBp 120.80 | GBp 113.86 | 806.44K |
| 2026-08-12 | GBp 117.90 | -0.59% | GBp 119.50 | GBp 121.50 | GBp 115.70 | 9.78M |
| 2026-08-11 | GBp 118.60 | +1.02% | GBp 117.80 | GBp 118.60 | GBp 114.20 | 2.16M |
| 2026-08-10 | GBp 117.40 | -0.51% | GBp 118.70 | GBp 119.40 | GBp 115.08 | 1.41M |
| 2026-08-07 | GBp 118.00 | -0.17% | GBp 115.30 | GBp 119.50 | GBp 112.60 | 1.45M |
| 2026-08-06 | GBp 118.20 | +2.16% | GBp 115.00 | GBp 118.90 | GBp 113.50 | 1.81M |
| 2026-08-05 | GBp 115.70 | -0.86% | GBp 117.90 | GBp 120.00 | GBp 113.88 | 3.14M |
| 2026-08-04 | GBp 116.70 | +5.52% | GBp 108.00 | GBp 116.70 | GBp 107.70 | 2.98M |
| 2026-08-03 | GBp 110.60 | +14.79% | GBp 100.00 | GBp 113.50 | GBp 96.85 | 11.46M |
| 2026-07-31 | GBp 96.35 | +3.77% | GBp 95.95 | GBp 96.45 | GBp 92.30 | 1.97M |
| 2026-07-30 | GBp 92.85 | -0.80% | GBp 92.00 | GBp 96.25 | GBp 92.00 | 1.94M |
| 2026-07-29 | GBp 93.60 | -1.73% | GBp 95.00 | GBp 95.00 | GBp 91.28 | 4.91M |
| 2026-07-28 | GBp 95.25 | +5.19% | GBp 89.00 | GBp 97.65 | GBp 89.00 | 7.50M |
| 2026-07-27 | GBp 90.55 | +8.83% | GBp 82.60 | GBp 90.80 | GBp 82.60 | 5.27M |
| 2026-07-24 | GBp 83.20 | +4.13% | GBp 83.00 | GBp 84.10 | GBp 80.00 | 2.16M |
| 2026-07-23 | GBp 79.90 | -1.18% | GBp 82.35 | GBp 83.25 | GBp 79.20 | 939.54K |
| 2026-07-22 | GBp 80.85 | -0.55% | GBp 84.00 | GBp 84.80 | GBp 80.20 | 1.17M |
| 2026-07-21 | GBp 81.30 | 0.00% | GBp 86.00 | GBp 86.00 | GBp 80.86 | 1.65M |
| 2026-07-20 | GBp 81.30 | -2.22% | GBp 85.00 | GBp 85.00 | GBp 80.25 | 1.36M |
| 2026-07-17 | GBp 83.15 | +1.09% | GBp 82.20 | GBp 84.05 | GBp 80.25 | 1.35M |
| 2026-07-16 | GBp 82.25 | +0.43% | GBp 85.00 | GBp 85.00 | GBp 80.58 | 1.16M |
| 2026-07-15 | GBp 81.90 | +2.06% | GBp 78.00 | GBp 82.50 | GBp 78.00 | 1.88M |
| 2026-07-14 | GBp 80.25 | +3.62% | GBp 79.00 | GBp 80.45 | GBp 77.55 | 1.93M |
| 2026-07-13 | GBp 77.45 | +3.89% | GBp 72.00 | GBp 77.60 | GBp 72.00 | 959.61K |
| 2026-07-10 | GBp 74.55 | +2.54% | GBp 73.45 | GBp 75.90 | GBp 71.30 | 1.32M |
| 2026-07-09 | GBp 72.70 | +0.48% | GBp 71.60 | GBp 74.35 | GBp 71.55 | 524.94K |
| 2026-07-08 | GBp 72.35 | -3.28% | GBp 74.60 | GBp 77.00 | GBp 72.35 | 1.85M |
| 2026-07-07 | GBp 74.80 | -1.06% | GBp 75.30 | GBp 76.65 | GBp 74.25 | 537.23K |
| 2026-07-06 | GBp 75.60 | 0.00% | GBp 74.00 | GBp 77.30 | GBp 73.38 | 717.44K |
| 2026-07-03 | GBp 75.60 | -0.07% | GBp 78.50 | GBp 78.50 | GBp 73.38 | 1.79M |
| 2026-07-02 | GBp 75.65 | -1.37% | GBp 74.00 | GBp 79.95 | GBp 74.00 | 2.40M |
| 2026-07-01 | GBp 76.70 | +7.50% | GBp 72.70 | GBp 76.70 | GBp 71.00 | 1.82M |
| 2026-06-30 | GBp 71.35 | -0.63% | GBp 71.80 | GBp 74.85 | GBp 71.10 | 2.09M |
| 2026-06-29 | GBp 71.80 | -0.97% | GBp 73.55 | GBp 73.95 | GBp 71.50 | 2.57M |
| 2026-06-26 | GBp 72.50 | +5.92% | GBp 68.00 | GBp 73.05 | GBp 68.00 | 2.29M |
| 2026-06-25 | GBp 68.45 | -3.66% | GBp 70.80 | GBp 71.70 | GBp 68.43 | 2.37M |
| 2026-06-24 | GBp 71.05 | +0.85% | GBp 70.60 | GBp 72.65 | GBp 70.45 | 2.75M |
| 2026-06-23 | GBp 70.45 | -2.69% | GBp 72.40 | GBp 74.90 | GBp 70.45 | 1.83M |
| 2026-06-22 | GBp 72.40 | -4.86% | GBp 79.00 | GBp 79.00 | GBp 71.65 | 5.29M |
| 2026-06-19 | GBp 76.10 | -3.30% | GBp 78.75 | GBp 81.40 | GBp 74.80 | 2.88M |
| 2026-06-18 | GBp 78.70 | -5.97% | GBp 81.75 | GBp 84.00 | GBp 78.24 | 2.25M |
| 2026-06-17 | GBp 83.70 | +5.22% | GBp 79.00 | GBp 83.95 | GBp 78.05 | 2.28M |
| 2026-06-16 | GBp 79.55 | +0.44% | GBp 79.10 | GBp 82.15 | GBp 78.25 | 6.59M |
| 2026-06-15 | GBp 79.20 | -0.19% | GBp 83.00 | GBp 84.50 | GBp 79.20 | 4.38M |
| 2026-06-12 | GBp 79.35 | -1.12% | GBp 82.25 | GBp 82.60 | GBp 77.55 | 11.82M |
| 2026-06-11 | GBp 80.25 | -21.86% | GBp 100.70 | GBp 102.00 | GBp 79.50 | 14.30M |
| 2026-06-10 | GBp 102.70 | -0.29% | GBp 101.70 | GBp 103.40 | GBp 98.95 | 1.48M |
| 2026-06-09 | GBp 103.00 | -1.44% | GBp 105.00 | GBp 105.00 | GBp 99.95 | 863.67K |
| 2026-06-08 | GBp 104.50 | +0.38% | GBp 104.00 | GBp 106.00 | GBp 100.30 | 742.96K |
| 2026-06-05 | GBp 104.10 | -2.35% | GBp 107.40 | GBp 109.00 | GBp 104.10 | 673.90K |
| 2026-06-04 | GBp 106.60 | +1.04% | GBp 104.60 | GBp 108.39 | GBp 104.30 | 976.14K |
| 2026-06-03 | GBp 105.50 | -3.65% | GBp 103.80 | GBp 110.70 | GBp 103.70 | 966.81K |
| 2026-06-02 | GBp 109.50 | +0.64% | GBp 108.60 | GBp 113.58 | GBp 107.80 | 2.14M |
| 2026-06-01 | GBp 108.80 | +0.83% | GBp 108.10 | GBp 110.70 | GBp 104.60 | 2.61M |
| 2026-05-29 | GBp 107.90 | +1.79% | GBp 106.00 | GBp 110.00 | GBp 97.94 | 3.27M |
| 2026-05-28 | GBp 106.00 | +8.38% | GBp 97.85 | GBp 106.00 | GBp 95.10 | 4.84M |