RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
+0.70 (0.91%)
Oct 31, 2025, 5:07 PM GMT+1
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.00 | 78.40 | 75.10 | 77.50 | 77.50 | 0.91% | 1,533,544 |
| Oct 30, 2025 | 83.40 | 83.40 | 76.80 | 76.80 | 76.80 | -3.64% | 2,759,727 |
| Oct 29, 2025 | 80.70 | 84.30 | 79.30 | 79.70 | 79.70 | -0.62% | 4,813,312 |
| Oct 28, 2025 | 94.90 | 95.00 | 77.77 | 80.20 | 80.20 | -14.77% | 9,144,828 |
| Oct 27, 2025 | 93.10 | 95.60 | 92.20 | 94.10 | 94.10 | 1.07% | 1,084,616 |
| Oct 24, 2025 | 91.90 | 94.50 | 90.70 | 93.10 | 93.10 | 1.20% | 1,093,737 |
| Oct 23, 2025 | 93.00 | 93.00 | 89.70 | 92.00 | 92.00 | 1.66% | 1,466,670 |
| Oct 22, 2025 | 92.90 | 92.90 | 88.90 | 90.50 | 90.50 | -0.33% | 1,216,351 |
| Oct 21, 2025 | 92.00 | 92.00 | 87.86 | 90.80 | 90.80 | 2.25% | 889,167 |
| Oct 20, 2025 | 87.00 | 88.80 | 87.00 | 88.80 | 88.80 | 0.68% | 1,723,108 |
| Oct 17, 2025 | 87.50 | 90.00 | 87.00 | 88.20 | 88.20 | 0.23% | 1,388,359 |
| Oct 16, 2025 | 89.10 | 90.80 | 87.00 | 88.00 | 88.00 | -0.23% | 1,227,478 |
| Oct 15, 2025 | 90.50 | 91.60 | 87.60 | 88.20 | 88.20 | -1.89% | 803,834 |
| Oct 14, 2025 | 88.30 | 90.50 | 87.28 | 89.90 | 89.90 | 0.45% | 1,597,870 |
| Oct 13, 2025 | 88.40 | 92.00 | 88.40 | 89.50 | 89.50 | 1.36% | 926,159 |
| Oct 10, 2025 | 92.20 | 92.80 | 87.80 | 88.30 | 88.30 | -3.07% | 1,043,195 |
| Oct 9, 2025 | 90.10 | 93.50 | 90.10 | 91.10 | 91.10 | 1.00% | 717,269 |
| Oct 8, 2025 | 90.60 | 90.60 | 88.00 | 90.20 | 90.20 | 1.58% | 3,554,396 |
| Oct 7, 2025 | 92.40 | 95.60 | 88.10 | 88.80 | 88.80 | -4.00% | 1,620,147 |
| Oct 6, 2025 | 94.00 | 95.70 | 91.04 | 92.50 | 92.50 | -1.80% | 2,156,111 |
| Oct 3, 2025 | 92.00 | 95.90 | 91.00 | 94.20 | 94.20 | -0.32% | 1,004,232 |
| Oct 2, 2025 | 96.60 | 96.60 | 93.27 | 94.50 | 94.50 | 0.53% | 1,413,359 |
| Oct 1, 2025 | 91.71 | 96.60 | 90.00 | 94.00 | 94.00 | 1.84% | 1,058,487 |
| Sep 30, 2025 | 93.00 | 93.40 | 89.80 | 92.30 | 92.30 | 2.21% | 1,227,846 |
| Sep 29, 2025 | 90.30 | 91.54 | 89.00 | 90.30 | 90.30 | 1.01% | 648,108 |
| Sep 26, 2025 | 86.00 | 90.00 | 86.00 | 89.40 | 89.40 | 1.82% | 671,442 |
| Sep 25, 2025 | 87.50 | 90.40 | 87.00 | 87.80 | 87.80 | -0.79% | 647,923 |
| Sep 24, 2025 | 91.00 | 91.80 | 87.70 | 88.50 | 88.50 | -2.21% | 877,565 |
| Sep 23, 2025 | 92.00 | 93.10 | 88.30 | 90.50 | 90.50 | 1.91% | 999,415 |
| Sep 22, 2025 | 87.60 | 89.70 | 87.30 | 88.80 | 88.80 | 0.57% | 702,522 |
| Sep 19, 2025 | 88.00 | 90.60 | 87.00 | 88.30 | 88.30 | -0.79% | 1,360,081 |
| Sep 18, 2025 | 88.00 | 90.60 | 87.70 | 89.00 | 89.00 | 1.71% | 775,701 |
| Sep 17, 2025 | 87.50 | 91.30 | 86.69 | 87.50 | 87.50 | 0.11% | 516,755 |
| Sep 16, 2025 | 89.20 | 90.10 | 87.10 | 87.40 | 87.40 | -1.69% | 1,271,598 |
| Sep 15, 2025 | 92.80 | 92.80 | 88.90 | 88.90 | 88.90 | -0.11% | 701,805 |
| Sep 12, 2025 | 92.80 | 92.80 | 86.90 | 89.00 | 89.00 | 0.68% | 641,840 |
| Sep 11, 2025 | 89.00 | 92.50 | 87.00 | 88.40 | 88.40 | -0.90% | 1,024,565 |
| Sep 10, 2025 | 90.60 | 94.60 | 88.50 | 89.20 | 89.20 | -2.19% | 596,031 |
| Sep 9, 2025 | 90.50 | 93.70 | 90.50 | 91.20 | 91.20 | -0.11% | 479,070 |
| Sep 8, 2025 | 94.50 | 95.50 | 90.00 | 91.30 | 91.30 | -2.87% | 1,361,545 |
| Sep 5, 2025 | 90.00 | 97.18 | 90.00 | 94.00 | 94.00 | 2.73% | 1,780,902 |
| Sep 4, 2025 | 89.30 | 93.20 | 89.30 | 91.50 | 91.50 | 0.11% | 925,651 |
| Sep 3, 2025 | 89.60 | 92.80 | 88.60 | 91.40 | 91.40 | 3.16% | 1,438,936 |
| Sep 2, 2025 | 89.05 | 89.60 | 87.50 | 88.60 | 88.60 | -0.89% | 1,482,830 |
| Sep 1, 2025 | 88.60 | 89.40 | 86.50 | 89.40 | 89.40 | 1.36% | 639,918 |
| Aug 29, 2025 | 87.10 | 89.80 | 86.40 | 88.20 | 88.20 | - | 1,498,156 |
| Aug 28, 2025 | 89.40 | 90.50 | 87.11 | 88.20 | 88.20 | - | 1,287,076 |
| Aug 27, 2025 | 87.00 | 90.00 | 87.00 | 88.20 | 88.20 | -1.12% | 1,376,075 |
| Aug 26, 2025 | 90.00 | 92.70 | 87.82 | 89.20 | 89.20 | 2.41% | 15,879,386 |
| Aug 22, 2025 | 82.60 | 87.60 | 82.60 | 87.10 | 87.10 | 3.81% | 1,375,341 |