RWS Holdings plc (RWS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RWS.L Historical Return
If you invested 1000 GBp in RWS Holdings plc (RWS.L) 10 years ago, it would be worth 693.51 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 248.65 GBp, while 1000 GBp invested 1 year ago would be worth 1,482.2 GBp. This corresponds to total returns of -30.65%, -75.13%, 48.22%, respectively, with annualized returns of -3.59%, -24.3%, 48.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RWS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 119.96 | 122.8 | 122.8 | 125.6 | 119.96 | 15.62M |
| August 20, 2026 | 111.6 | 120.3 | 120.3 | 124 | 111.6 | 10.8M |
| August 19, 2026 | 119.3 | 120.7 | 120.7 | 121.4 | 115.3 | 968,543 |
| August 18, 2026 | 120.1 | 117.4 | 117.4 | 120.3 | 115 | 835,779 |
| August 17, 2026 | 121.6 | 120 | 120 | 123.9 | 119.2 | 810,518 |
| August 14, 2026 | 119.5 | 120.3 | 120.3 | 122.9 | 119.1 | 1.88M |
| August 13, 2026 | 114.6 | 117.9 | 117.9 | 120.8 | 113.86 | 806,441 |
| August 12, 2026 | 119.5 | 117.9 | 117.9 | 121.5 | 115.7 | 9.78M |
| August 11, 2026 | 117.8 | 118.6 | 118.6 | 118.6 | 114.2 | 2.16M |
| August 10, 2026 | 118.7 | 117.4 | 117.4 | 119.4 | 115.09 | 1.41M |
| August 07, 2026 | 115.3 | 118 | 118 | 119.5 | 112.6 | 1.7M |
| August 06, 2026 | 115 | 118.2 | 118.2 | 118.9 | 113.5 | 1.81M |
| August 05, 2026 | 117.9 | 115.7 | 115.7 | 120 | 113.88 | 3.14M |
| August 04, 2026 | 108 | 116.7 | 116.7 | 116.7 | 107.7 | 2.98M |
| August 03, 2026 | 100 | 110.6 | 110.6 | 113.5 | 96.85 | 11.46M |
| July 31, 2026 | 95.95 | 96.35 | 96.35 | 96.45 | 92.3 | 1.97M |
| July 30, 2026 | 92 | 92.85 | 92.85 | 96.25 | 92 | 1.94M |
| July 29, 2026 | 95 | 93.6 | 93.6 | 95 | 91.28 | 4.91M |
| July 28, 2026 | 89 | 95.25 | 95.25 | 97.65 | 89 | 7.5M |
| July 27, 2026 | 82.6 | 90.55 | 90.55 | 90.8 | 82.6 | 5.27M |
| July 24, 2026 | 83 | 83.2 | 83.2 | 84.1 | 80 | 2.16M |
| July 23, 2026 | 82.35 | 79.9 | 79.9 | 83.25 | 79.2 | 939,538 |
| July 22, 2026 | 84 | 80.85 | 80.85 | 84.8 | 80.2 | 1.17M |
| July 21, 2026 | 86 | 81.3 | 81.3 | 86 | 80.86 | 1.65M |
| July 20, 2026 | 85 | 81.3 | 81.3 | 85 | 80.25 | 1.36M |
| July 17, 2026 | 82.25 | 83.15 | 83.15 | 84.05 | 80.25 | 1.39M |
| July 16, 2026 | 85 | 82.25 | 82.25 | 85 | 80.58 | 1.16M |
| July 15, 2026 | 78 | 81.9 | 81.9 | 82.5 | 78 | 1.88M |
| July 14, 2026 | 79 | 80.25 | 80.25 | 80.45 | 77.55 | 1.93M |
| July 13, 2026 | 72 | 77.45 | 77.45 | 77.6 | 72 | 959,602 |
| July 10, 2026 | 73.45 | 74.55 | 74.55 | 75.9 | 71.3 | 1.32M |
| July 09, 2026 | 71.6 | 72.7 | 72.7 | 74.35 | 71.55 | 524,943 |
| July 08, 2026 | 74.6 | 72.35 | 72.35 | 77 | 72.35 | 1.85M |
| July 07, 2026 | 75.3 | 74.8 | 74.8 | 76.65 | 74.25 | 537,228 |
| July 06, 2026 | 74 | 75.6 | 75.6 | 77.3 | 74 | 717,436 |
| July 03, 2026 | 78.5 | 75.6 | 75.6 | 78.5 | 75.1 | 1.79M |
| July 02, 2026 | 74 | 75.65 | 75.65 | 79.95 | 74 | 2.4M |
| July 01, 2026 | 72.7 | 76.7 | 76.7 | 76.7 | 71 | 1.82M |
| June 30, 2026 | 71.8 | 71.35 | 71.35 | 74.85 | 71.1 | 2.09M |
| June 29, 2026 | 73.55 | 71.8 | 71.8 | 73.95 | 71.5 | 2.57M |
| June 26, 2026 | 68 | 72.5 | 72.5 | 73.05 | 68 | 2.29M |
| June 25, 2026 | 70.8 | 68.45 | 68.45 | 71.7 | 68.43 | 2.37M |
| June 24, 2026 | 70.6 | 71.05 | 71.05 | 72.65 | 70.45 | 2.75M |
| June 23, 2026 | 72.4 | 70.45 | 70.45 | 74.9 | 70.45 | 1.83M |
| June 22, 2026 | 79 | 72.4 | 72.4 | 79 | 71.65 | 5.29M |
| June 19, 2026 | 79.21 | 76.1 | 76.1 | 81.4 | 74.8 | 2.88M |
| June 18, 2026 | 81.75 | 78.7 | 78.7 | 84 | 78.24 | 2.25M |
| June 17, 2026 | 79 | 83.7 | 83.7 | 83.95 | 78.05 | 2.28M |
| June 16, 2026 | 79.1 | 79.55 | 79.55 | 82.15 | 78.25 | 6.59M |
| June 15, 2026 | 83 | 79.2 | 79.2 | 84.5 | 79.2 | 4.62M |
| June 12, 2026 | 82.25 | 79.35 | 79.35 | 82.6 | 77.55 | 11.82M |
| June 11, 2026 | 100.7 | 80.25 | 80.25 | 102 | 79.5 | 14.97M |
| June 10, 2026 | 102.9 | 102.7 | 102.7 | 103.4 | 98.95 | 1.48M |
| June 09, 2026 | 105 | 103 | 103 | 105 | 99.95 | 863,669 |
| June 08, 2026 | 104 | 104.5 | 104.5 | 106 | 100.3 | 742,966 |
| June 05, 2026 | 107.31 | 104.1 | 104.1 | 109 | 104.1 | 673,904 |
| June 04, 2026 | 104.6 | 106.6 | 106.6 | 108.39 | 104.3 | 976,138 |
| June 03, 2026 | 110.7 | 105.5 | 105.5 | 110.7 | 103.7 | 966,813 |
| June 02, 2026 | 108.6 | 109.5 | 109.5 | 113.58 | 107.8 | 2.14M |
| June 01, 2026 | 108.1 | 108.8 | 108.8 | 110.7 | 101.1 | 2.61M |
AD
