RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 91.10
+0.90 (1.00%)
Oct 9, 2025, 4:35 PM GMT+1
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |