RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 129.80
+1.70 (1.33%)
Sep 25, 2026, 4:35 PM GMT
RWS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 127.00 | 130.00 | 127.00 | 129.80 | - | 1.33% | 563,338 |
| Sep 24, 2026 | 130.60 | 131.80 | 128.10 | 128.10 | 128.10 | -1.46% | 1,741,049 |
| Sep 23, 2026 | 130.40 | 130.60 | 128.40 | 130.00 | 130.00 | 1.80% | 832,939 |
| Sep 22, 2026 | 131.80 | 131.80 | 126.70 | 127.70 | 127.70 | -1.16% | 1,185,958 |
| Sep 21, 2026 | 130.00 | 130.00 | 126.10 | 129.20 | 129.20 | 0.54% | 534,795 |
| Sep 18, 2026 | 128.12 | 130.20 | 125.30 | 128.50 | 128.50 | -1.15% | 1,893,490 |
| Sep 17, 2026 | 125.80 | 130.50 | 125.80 | 130.00 | 130.00 | 3.92% | 1,052,495 |
| Sep 16, 2026 | 122.70 | 127.50 | 122.20 | 125.10 | 125.10 | 1.96% | 1,393,018 |
| Sep 15, 2026 | 127.20 | 127.20 | 120.80 | 122.70 | 122.70 | -1.21% | 803,244 |
| Sep 14, 2026 | 121.88 | 124.90 | 122.50 | 124.20 | 124.20 | 1.72% | 703,574 |
| Sep 11, 2026 | 121.00 | 123.16 | 119.70 | 122.10 | 122.10 | 0.91% | 1,092,061 |
| Sep 10, 2026 | 119.80 | 122.70 | 119.00 | 121.00 | 121.00 | 1.94% | 1,126,934 |
| Sep 9, 2026 | 121.40 | 122.70 | 116.00 | 118.70 | 118.70 | -2.30% | 856,922 |
| Sep 8, 2026 | 119.90 | 123.50 | 120.00 | 121.50 | 121.50 | 1.76% | 2,074,868 |
| Sep 7, 2026 | 121.00 | 122.70 | 118.20 | 119.40 | 119.40 | -2.53% | 887,462 |
| Sep 4, 2026 | 119.50 | 123.70 | 119.50 | 122.50 | 122.50 | 1.49% | 893,900 |
| Sep 3, 2026 | 113.48 | 122.40 | 118.10 | 120.70 | 120.70 | 1.68% | 484,357 |
| Sep 2, 2026 | 127.20 | 127.20 | 117.30 | 118.70 | 118.70 | -2.70% | 1,786,894 |
| Sep 1, 2026 | 116.30 | 124.00 | 116.30 | 122.00 | 122.00 | -2.71% | 1,218,238 |
| Aug 28, 2026 | 123.90 | 125.70 | 120.00 | 125.40 | 125.40 | 1.79% | 886,977 |
| Aug 27, 2026 | 125.90 | 125.90 | 119.10 | 123.20 | 123.20 | 3.10% | 4,632,902 |
| Aug 26, 2026 | 124.00 | 124.00 | 116.50 | 119.50 | 119.50 | -1.16% | 1,481,439 |
| Aug 25, 2026 | 122.00 | 123.20 | 116.90 | 120.90 | 120.90 | -1.79% | 803,641 |
| Aug 24, 2026 | 122.90 | 123.50 | 118.30 | 123.10 | 123.10 | 0.24% | 1,351,516 |
| Aug 21, 2026 | 124.80 | 125.60 | 120.00 | 122.80 | 122.80 | 2.08% | 15,617,369 |
| Aug 20, 2026 | 111.60 | 124.00 | 111.60 | 120.30 | 120.30 | -0.33% | 12,644,019 |
| Aug 19, 2026 | 116.50 | 121.40 | 115.30 | 120.70 | 120.70 | 2.81% | 956,495 |
| Aug 18, 2026 | 115.00 | 120.30 | 115.00 | 117.40 | 117.40 | -2.17% | 835,779 |
| Aug 17, 2026 | 121.60 | 123.90 | 119.20 | 120.00 | 120.00 | -0.25% | 790,517 |
| Aug 14, 2026 | 119.50 | 122.90 | 119.10 | 120.30 | 120.30 | 2.04% | 1,644,707 |
| Aug 13, 2026 | 117.60 | 120.80 | 113.90 | 117.90 | 117.90 | - | 806,443 |
| Aug 12, 2026 | 119.50 | 121.50 | 115.70 | 117.90 | 117.90 | -0.59% | 9,779,738 |
| Aug 11, 2026 | 117.80 | 118.60 | 114.20 | 118.60 | 118.60 | 1.02% | 2,161,855 |
| Aug 10, 2026 | 118.70 | 119.40 | 115.10 | 117.40 | 117.40 | -0.51% | 1,409,727 |
| Aug 7, 2026 | 115.30 | 119.50 | 112.60 | 118.00 | 118.00 | -0.17% | 1,452,898 |
| Aug 6, 2026 | 115.00 | 118.90 | 113.50 | 118.20 | 118.20 | 2.16% | 1,809,963 |
| Aug 5, 2026 | 117.90 | 120.00 | 113.90 | 115.70 | 115.70 | -0.86% | 3,143,427 |
| Aug 4, 2026 | 108.00 | 116.70 | 107.70 | 116.70 | 116.70 | 5.52% | 2,976,931 |
| Aug 3, 2026 | 100.00 | 113.50 | 96.85 | 110.60 | 110.60 | 14.79% | 11,455,826 |
| Jul 31, 2026 | 95.95 | 96.45 | 92.30 | 96.35 | 96.35 | 3.77% | 1,969,261 |
| Jul 30, 2026 | 92.00 | 96.25 | 92.00 | 92.85 | 92.85 | -0.80% | 1,936,611 |
| Jul 29, 2026 | 95.00 | 95.00 | 91.28 | 93.60 | 93.60 | -1.73% | 4,907,906 |
| Jul 28, 2026 | 89.00 | 97.65 | 89.00 | 95.25 | 95.25 | 5.19% | 7,500,977 |
| Jul 27, 2026 | 82.60 | 90.80 | 82.60 | 90.55 | 90.55 | 8.83% | 5,265,593 |
| Jul 24, 2026 | 83.00 | 84.10 | 80.00 | 83.20 | 83.20 | 4.13% | 2,158,238 |
| Jul 23, 2026 | 82.35 | 83.25 | 79.20 | 79.90 | 79.90 | -1.18% | 939,542 |
| Jul 22, 2026 | 84.00 | 84.80 | 80.20 | 80.85 | 80.85 | -0.55% | 1,165,759 |
| Jul 21, 2026 | 86.00 | 86.00 | 80.86 | 81.30 | 81.30 | - | 1,649,202 |
| Jul 20, 2026 | 85.00 | 85.00 | 80.25 | 81.30 | 81.30 | -2.22% | 1,356,497 |
| Jul 17, 2026 | 82.20 | 84.05 | 80.25 | 83.15 | 83.15 | 1.09% | 1,350,013 |