RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 76.30
+1.00 (1.33%)
Mar 4, 2026, 5:00 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 77.00 | 77.00 | 73.40 | 75.30 | 75.30 | -1.18% | 1,637,930 |
| Mar 2, 2026 | 75.30 | 77.00 | 72.10 | 76.20 | 76.20 | 0.26% | 1,412,903 |
| Feb 27, 2026 | 77.00 | 77.00 | 73.40 | 76.00 | 76.00 | 1.88% | 1,524,321 |
| Feb 26, 2026 | 74.80 | 75.00 | 72.90 | 74.60 | 74.60 | 2.19% | 1,149,627 |
| Feb 25, 2026 | 70.00 | 73.40 | 70.00 | 73.00 | 73.00 | 0.41% | 1,195,269 |
| Feb 24, 2026 | 70.00 | 74.40 | 70.00 | 72.70 | 72.70 | 1.54% | 1,184,333 |
| Feb 23, 2026 | 78.90 | 78.90 | 71.18 | 71.60 | 71.60 | -6.04% | 2,921,032 |
| Feb 20, 2026 | 75.50 | 77.40 | 74.76 | 76.20 | 76.20 | 1.46% | 976,148 |
| Feb 19, 2026 | 80.00 | 80.00 | 75.00 | 75.10 | 75.10 | -1.70% | 1,102,926 |
| Feb 18, 2026 | 77.00 | 78.30 | 75.76 | 76.40 | 76.40 | -0.78% | 1,160,681 |
| Feb 17, 2026 | 81.00 | 81.00 | 76.20 | 77.00 | 77.00 | -1.53% | 1,100,355 |
| Feb 16, 2026 | 83.00 | 83.00 | 77.43 | 78.20 | 78.20 | -0.13% | 832,446 |
| Feb 13, 2026 | 78.70 | 82.10 | 78.10 | 78.30 | 78.30 | -0.25% | 911,469 |
| Feb 12, 2026 | 80.50 | 82.90 | 78.40 | 78.50 | 78.50 | -1.63% | 1,483,741 |
| 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 |