RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 78.50
-1.30 (-1.63%)
Feb 12, 2026, 4:38 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 82.90 | 82.90 | 78.60 | 79.50 | - | -0.38% | 222,760 |
| Feb 11, 2026 | 82.00 | 85.03 | 79.80 | 79.80 | 79.80 | 1.53% | 4,260,937 |
| Feb 10, 2026 | 78.60 | 78.60 | 76.20 | 78.60 | 78.60 | 2.75% | 1,044,074 |
| Feb 9, 2026 | 75.70 | 77.90 | 75.20 | 76.50 | 76.50 | 1.46% | 1,584,710 |
| Feb 6, 2026 | 79.00 | 79.00 | 74.00 | 75.40 | 75.40 | -1.95% | 1,775,109 |
| Feb 5, 2026 | 81.00 | 81.00 | 76.50 | 76.90 | 76.90 | -3.39% | 1,156,319 |
| Feb 4, 2026 | 80.60 | 81.50 | 79.60 | 79.60 | 79.60 | -0.87% | 1,523,583 |
| Feb 3, 2026 | 84.60 | 84.60 | 80.30 | 80.30 | 80.30 | -4.06% | 1,826,309 |
| Feb 2, 2026 | 84.00 | 84.90 | 82.00 | 83.70 | 83.70 | -0.36% | 1,709,146 |
| Jan 30, 2026 | 83.00 | 84.90 | 83.00 | 84.00 | 84.00 | -1.06% | 1,087,132 |
| Jan 29, 2026 | 88.00 | 88.00 | 84.40 | 84.90 | 84.90 | -1.74% | 2,498,371 |
| Jan 28, 2026 | 90.90 | 89.00 | 86.20 | 86.40 | 86.40 | -1.03% | 871,564 |
| Jan 27, 2026 | 86.00 | 88.10 | 86.00 | 87.30 | 87.30 | -0.11% | 1,727,402 |
| Jan 26, 2026 | 88.60 | 89.30 | 87.10 | 87.40 | 87.40 | -1.02% | 1,695,086 |
| Jan 23, 2026 | 90.00 | 90.32 | 87.40 | 88.30 | 88.30 | -0.90% | 1,144,261 |
| Jan 22, 2026 | 91.00 | 91.80 | 88.50 | 89.10 | 89.10 | -1.22% | 979,862 |
| Jan 21, 2026 | 89.10 | 90.50 | 89.00 | 90.20 | 90.20 | 0.89% | 1,284,603 |
| Jan 20, 2026 | 88.00 | 89.80 | 87.20 | 89.40 | 89.40 | -0.33% | 2,938,853 |
| Jan 19, 2026 | 89.30 | 89.80 | 87.10 | 89.70 | 89.70 | -0.55% | 1,925,236 |
| Jan 16, 2026 | 91.00 | 92.40 | 88.20 | 90.20 | 90.20 | -1.53% | 1,529,678 |
| Jan 15, 2026 | 94.30 | 94.30 | 87.90 | 91.60 | 91.60 | -2.86% | 1,813,501 |
| Jan 14, 2026 | 99.70 | 99.70 | 93.80 | 94.30 | 89.70 | -3.48% | 2,035,326 |
| Jan 13, 2026 | 97.00 | 99.20 | 94.78 | 97.70 | 92.93 | 3.28% | 6,489,765 |
| Jan 12, 2026 | 95.10 | 96.42 | 92.10 | 94.60 | 89.99 | 0.96% | 3,112,418 |
| Jan 9, 2026 | 92.90 | 94.30 | 91.30 | 93.70 | 89.13 | 2.07% | 1,910,633 |
| Jan 8, 2026 | 92.50 | 93.20 | 89.90 | 91.80 | 87.32 | 0.11% | 1,767,896 |
| Jan 7, 2026 | 90.00 | 93.60 | 87.70 | 91.70 | 87.23 | 4.92% | 3,778,943 |
| Jan 6, 2026 | 86.80 | 88.40 | 85.10 | 87.40 | 83.14 | 1.27% | 1,450,676 |
| Jan 5, 2026 | 84.60 | 86.90 | 82.40 | 86.30 | 82.09 | 2.01% | 2,428,028 |
| Jan 2, 2026 | 86.40 | 88.70 | 83.80 | 84.60 | 80.47 | -2.08% | 1,806,655 |
| Dec 31, 2025 | 88.80 | 88.80 | 85.20 | 86.40 | 82.19 | -0.23% | 949,558 |
| Dec 30, 2025 | 86.40 | 86.70 | 85.57 | 86.60 | 82.38 | - | 1,085,833 |
| Dec 29, 2025 | 86.00 | 87.60 | 84.50 | 86.60 | 82.38 | 0.46% | 862,725 |
| Dec 24, 2025 | 86.20 | 87.30 | 86.00 | 86.20 | 82.00 | -0.23% | 891,881 |
| Dec 23, 2025 | 86.50 | 88.10 | 86.00 | 86.40 | 82.19 | -0.35% | 893,884 |
| Dec 22, 2025 | 87.00 | 87.99 | 85.90 | 86.70 | 82.47 | -0.57% | 3,778,580 |
| Dec 19, 2025 | 89.70 | 89.70 | 86.10 | 87.20 | 82.95 | -1.91% | 5,439,030 |
| Dec 18, 2025 | 88.00 | 88.90 | 86.00 | 88.90 | 84.56 | 1.02% | 12,991,990 |
| Dec 17, 2025 | 85.00 | 88.85 | 85.00 | 88.00 | 83.71 | 3.17% | 4,982,465 |
| Dec 16, 2025 | 85.90 | 87.27 | 84.10 | 85.30 | 81.14 | -0.70% | 1,733,795 |
| Dec 15, 2025 | 82.00 | 85.90 | 81.00 | 85.90 | 81.71 | 6.44% | 2,534,011 |
| Dec 12, 2025 | 81.70 | 82.00 | 78.70 | 80.70 | 76.76 | -0.98% | 2,373,556 |
| Dec 11, 2025 | 71.80 | 82.40 | 71.02 | 81.50 | 77.52 | 5.71% | 9,201,342 |
| Dec 10, 2025 | 78.60 | 81.00 | 76.62 | 77.10 | 73.34 | -2.28% | 1,013,621 |
| Dec 9, 2025 | 81.00 | 81.00 | 78.00 | 78.90 | 75.05 | 0.38% | 918,495 |
| Dec 8, 2025 | 79.00 | 81.40 | 78.07 | 78.60 | 74.77 | -1.87% | 1,345,793 |
| Dec 5, 2025 | 80.00 | 80.84 | 77.00 | 80.10 | 76.19 | 2.56% | 1,563,385 |
| Dec 4, 2025 | 79.70 | 79.70 | 76.75 | 78.10 | 74.29 | - | 1,350,598 |
| Dec 3, 2025 | 77.50 | 81.60 | 77.50 | 78.10 | 74.29 | 0.51% | 1,292,664 |
| Dec 2, 2025 | 81.10 | 81.10 | 77.50 | 77.70 | 73.91 | -3.12% | 1,711,059 |