RWS Holdings plc (RWS.L) LSE

91.03

+1.633(+1.83%)

Updated at September 29 10:49AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258689.489.49086671,442
September 25, 202587.587.887.890.487552,591
September 24, 20259188.588.591.887.7877,564
September 23, 20259290.590.593.188.3999,415
September 22, 202587.688.888.889.787.3702,522
September 19, 20258888.388.390.6871.36M
September 18, 202588898990.687.7775,701
September 17, 202587.587.587.591.386.69516,755
September 16, 202589.287.487.490.187.11.27M
September 15, 202592.888.988.992.888.9701,805
September 12, 202592.8898992.886.9641,839
September 11, 20258988.488.492.5871.02M
September 10, 202590.689.289.294.688.5596,031
September 09, 202590.591.291.293.790.5479,067
September 08, 202594.591.391.395.5901.26M
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