RWS Holdings plc (RWS.L) LSE

94.00

+2.5(+2.73%)

Updated at September 05 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202590949497.18901.78M
September 04, 202589.391.591.593.289.3925,651
September 03, 202589.691.491.492.888.61.44M
September 02, 202589.0588.688.689.687.51.48M
September 01, 202588.689.489.489.486.5639,918
August 29, 202587.188.288.289.886.41.5M
August 28, 202589.488.288.290.587.111.29M
August 27, 20258788.288.290871.28M
August 26, 20259089.289.292.787.8215.88M
August 22, 202582.687.187.187.682.61.38M
August 21, 202583.883.983.984.982.3905,149
August 20, 20258684.984.98783.1542,657
August 19, 202583.285.385.38883.2913,616
August 18, 202587.685.485.487.682.26915,425
August 15, 20258285.185.185.6821.31M
August 14, 202587.782.982.987.781.92M
August 13, 20258484.784.784.883.22.7M
August 12, 202580.6848484.380.42.43M
August 11, 202581818181.679.41.68M
August 08, 202581.979.379.383.275.862.69M
August 07, 20258081.981.983.9801.55M
August 06, 202583.381.981.984.681.92.62M
August 05, 202585.283.483.486.883.3844,706
August 04, 202586858587.184.21.05M
August 01, 202590.686.786.790.6861.26M
July 31, 202588.189.789.790.586.81.59M
July 30, 202583.686.586.588.3583.61.75M
July 29, 202590.187.987.991.887.62.65M
July 28, 20258590.390.390.5852.11M
July 25, 202582.2878787.382.21.01M
July 24, 202586.385.585.586.6851.11M
July 23, 202587.685.285.287.684613,701
July 22, 202585.3848489.283.41.13M
July 21, 202585.686.286.287.885.061.15M
July 18, 202588.985.685.688.984.681.19M
July 17, 202586.484.784.786.883.7934,881
July 16, 202583858587.282.61.19M
July 15, 202582.4838384.882.45.04M
July 14, 202589.982.882.889.981.641.34M
July 11, 202586.984.384.386.980.792.32M
July 10, 202583.985.285.287.683.7967,285
July 09, 202588.883.583.588.883.231.61M
July 08, 202587.1888888.986.61.5M
July 07, 202588.187.187.190.285.71.41M
July 04, 202588.3888889.987.4646,984
July 03, 202589.988.688.689.986.21.12M
July 02, 202585.185.885.888.784.62.35M
July 01, 20259087.687.69086.31.85M
June 30, 202592.6588.688.693.988.61.83M
June 27, 202590.992.592.592.990.81.37M
June 26, 20258990.890.892.188.42.82M
June 25, 202593.192.590.059691.453.94M
June 24, 202590.39289.5693.688.22.55M
June 23, 202589.687.685.2891.387.23.07M
June 20, 202589.691.388.8895.489.44.08M
June 19, 202591.589.489.492.06891.46M
June 18, 202591.492.592.59690.424.6M
June 17, 20258891.191.194.685.425.45M
June 16, 202586.585.285.287.8585.22.43M
June 13, 202587.885.985.991.884.61.84M