RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 91.40
+2.80 (3.16%)
Sep 3, 2025, 4:35 PM GMT+1
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 89.60 | 92.80 | 88.60 | 91.40 | 91.40 | 3.16% | 1,196,917 |
| 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 |
| Aug 21, 2025 | 83.80 | 84.90 | 82.30 | 83.90 | 83.90 | -1.18% | 905,149 |
| Aug 20, 2025 | 86.00 | 87.00 | 83.10 | 84.90 | 84.90 | -0.47% | 542,657 |
| Aug 19, 2025 | 83.20 | 88.00 | 83.20 | 85.30 | 85.30 | -0.12% | 913,616 |
| Aug 18, 2025 | 87.60 | 87.60 | 82.26 | 85.40 | 85.40 | 0.35% | 915,425 |
| Aug 15, 2025 | 82.00 | 85.60 | 82.00 | 85.10 | 85.10 | 2.65% | 1,309,318 |
| Aug 14, 2025 | 87.70 | 87.70 | 81.90 | 82.90 | 82.90 | -2.13% | 2,003,225 |
| Aug 13, 2025 | 84.00 | 84.80 | 83.20 | 84.70 | 84.70 | 0.83% | 2,698,739 |
| Aug 12, 2025 | 80.60 | 84.30 | 80.40 | 84.00 | 84.00 | 3.70% | 2,429,516 |
| Aug 11, 2025 | 81.00 | 81.60 | 79.40 | 81.00 | 81.00 | 2.14% | 1,683,043 |
| Aug 8, 2025 | 81.90 | 83.20 | 75.86 | 79.30 | 79.30 | -3.17% | 2,687,504 |
| Aug 7, 2025 | 80.00 | 83.90 | 80.00 | 81.90 | 81.90 | - | 1,546,574 |
| Aug 6, 2025 | 83.30 | 84.60 | 81.90 | 81.90 | 81.90 | -1.80% | 2,615,279 |
| Aug 5, 2025 | 85.20 | 86.80 | 83.30 | 83.40 | 83.40 | -1.88% | 844,706 |
| Aug 4, 2025 | 86.00 | 87.10 | 84.20 | 85.00 | 85.00 | -1.96% | 1,054,215 |
| Aug 1, 2025 | 90.60 | 90.60 | 86.00 | 86.70 | 86.70 | -3.34% | 1,261,893 |
| Jul 31, 2025 | 88.10 | 90.50 | 86.80 | 89.70 | 89.70 | 3.70% | 1,589,281 |
| Jul 30, 2025 | 83.60 | 88.35 | 83.60 | 86.50 | 86.50 | -1.59% | 1,746,787 |
| Jul 29, 2025 | 90.10 | 91.80 | 87.60 | 87.90 | 87.90 | -2.66% | 2,654,913 |
| Jul 28, 2025 | 85.00 | 90.50 | 85.00 | 90.30 | 90.30 | 3.79% | 2,112,077 |
| Jul 25, 2025 | 82.20 | 87.30 | 82.20 | 87.00 | 87.00 | 1.75% | 1,010,261 |
| Jul 24, 2025 | 86.30 | 86.60 | 85.00 | 85.50 | 85.50 | 0.35% | 1,108,927 |
| Jul 23, 2025 | 87.60 | 87.60 | 84.00 | 85.20 | 85.20 | 1.43% | 626,852 |
| Jul 22, 2025 | 85.30 | 89.20 | 83.40 | 84.00 | 84.00 | -2.55% | 1,132,170 |
| Jul 21, 2025 | 85.60 | 87.80 | 85.06 | 86.20 | 86.20 | 0.70% | 1,149,179 |
| Jul 18, 2025 | 88.90 | 88.90 | 84.68 | 85.60 | 85.60 | 1.06% | 1,187,351 |
| Jul 17, 2025 | 86.40 | 86.80 | 83.70 | 84.70 | 84.70 | -0.35% | 934,881 |
| Jul 16, 2025 | 83.00 | 87.20 | 82.60 | 85.00 | 85.00 | 2.41% | 1,193,527 |
| Jul 15, 2025 | 82.40 | 84.80 | 82.40 | 83.00 | 83.00 | 0.24% | 5,044,479 |
| Jul 14, 2025 | 89.90 | 89.90 | 81.64 | 82.80 | 82.80 | -1.78% | 1,335,062 |
| Jul 11, 2025 | 86.90 | 86.90 | 80.79 | 84.30 | 84.30 | -1.06% | 2,324,803 |
| Jul 10, 2025 | 83.90 | 87.60 | 83.70 | 85.20 | 85.20 | 2.04% | 967,285 |
| Jul 9, 2025 | 88.80 | 88.80 | 83.23 | 83.50 | 83.50 | -5.11% | 1,606,842 |
| Jul 8, 2025 | 87.10 | 88.90 | 86.60 | 88.00 | 88.00 | 1.03% | 1,497,135 |
| Jul 7, 2025 | 88.10 | 90.20 | 85.70 | 87.10 | 87.10 | -1.02% | 1,412,622 |
| Jul 4, 2025 | 88.30 | 89.90 | 87.40 | 88.00 | 88.00 | -0.68% | 651,984 |
| Jul 3, 2025 | 89.90 | 89.90 | 86.20 | 88.60 | 88.60 | 3.26% | 1,115,140 |
| Jul 2, 2025 | 85.10 | 88.70 | 84.60 | 85.80 | 85.80 | -2.05% | 2,351,986 |
| Jul 1, 2025 | 90.00 | 90.00 | 86.30 | 87.60 | 87.60 | -1.13% | 1,847,796 |
| Jun 30, 2025 | 92.65 | 93.90 | 88.60 | 88.60 | 88.60 | -4.22% | 1,837,913 |
| Jun 27, 2025 | 90.90 | 92.90 | 90.80 | 92.50 | 92.50 | 1.87% | 1,370,185 |
| Jun 26, 2025 | 89.00 | 92.10 | 88.40 | 90.80 | 90.80 | -1.84% | 2,815,169 |
| Jun 25, 2025 | 93.10 | 96.00 | 91.45 | 92.50 | 90.05 | 0.54% | 3,941,243 |