RWS Holdings plc (AIM:RWS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 137.30
-2.10 (-1.51%)
Nov 6, 2026, 9:08 AM GMT
RWS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 138.20 | 138.20 | 135.30 | 137.30 | 137.30 | -1.51% | 157,859 |
| Nov 5, 2026 | 150.00 | 150.00 | 137.45 | 139.40 | 139.40 | -3.13% | 2,311,259 |
| Nov 4, 2026 | 146.40 | 146.70 | 141.70 | 143.90 | 143.90 | -0.69% | 2,307,264 |
| Nov 3, 2026 | 142.30 | 146.40 | 141.60 | 144.90 | 144.90 | 0.28% | 1,019,496 |
| Nov 2, 2026 | 141.50 | 144.80 | 139.00 | 144.50 | 144.50 | 1.76% | 649,752 |
| Oct 30, 2026 | 144.90 | 145.90 | 140.00 | 142.00 | 142.00 | -1.46% | 458,156 |
| Oct 29, 2026 | 146.40 | 147.00 | 141.00 | 144.10 | 144.10 | -0.21% | 700,619 |
| Oct 28, 2026 | 140.00 | 148.20 | 140.00 | 144.40 | 144.40 | -1.63% | 1,158,494 |
| Oct 27, 2026 | 139.90 | 149.90 | 132.80 | 146.80 | 146.80 | 2.66% | 2,024,249 |
| Oct 26, 2026 | 144.40 | 148.00 | 143.00 | 143.00 | 143.00 | -2.05% | 1,142,880 |
| Oct 23, 2026 | 143.80 | 148.80 | 141.31 | 146.00 | 146.00 | 2.53% | 1,665,618 |
| Oct 22, 2026 | 158.00 | 158.00 | 133.80 | 142.40 | 142.40 | -8.42% | 2,821,404 |
| Oct 21, 2026 | 148.50 | 159.40 | 146.50 | 155.50 | 155.50 | 3.74% | 3,008,252 |
| Oct 20, 2026 | 147.00 | 154.00 | 144.80 | 149.90 | 149.90 | -0.73% | 1,173,347 |
| Oct 19, 2026 | 142.00 | 152.20 | 142.00 | 151.00 | 151.00 | 3.78% | 3,482,362 |
| Oct 16, 2026 | 148.90 | 149.40 | 143.00 | 145.50 | 145.50 | 0.14% | 1,413,509 |
| Oct 15, 2026 | 144.00 | 146.20 | 142.20 | 145.30 | 145.30 | 1.82% | 1,525,976 |
| Oct 14, 2026 | 148.00 | 149.30 | 142.70 | 142.70 | 142.70 | -3.06% | 1,049,445 |
| Oct 13, 2026 | 144.70 | 147.80 | 139.10 | 147.20 | 147.20 | 1.87% | 905,994 |
| Oct 12, 2026 | 145.00 | 145.50 | 141.10 | 144.50 | 144.50 | -0.34% | 472,096 |
| Oct 9, 2026 | 138.20 | 146.20 | 138.10 | 145.00 | 145.00 | 4.32% | 1,661,660 |
| Oct 8, 2026 | 142.40 | 142.40 | 138.00 | 139.00 | 139.00 | -2.18% | 616,371 |
| Oct 7, 2026 | 142.20 | 142.80 | 136.20 | 142.10 | 142.10 | 3.35% | 1,290,195 |
| Oct 6, 2026 | 139.80 | 141.10 | 135.20 | 137.50 | 137.50 | -0.72% | 1,198,586 |
| Oct 5, 2026 | 139.60 | 142.10 | 136.20 | 138.50 | 138.50 | -0.65% | 1,005,048 |
| Oct 2, 2026 | 142.20 | 142.20 | 138.30 | 139.40 | 139.40 | -0.29% | 780,037 |
| Oct 1, 2026 | 142.30 | 142.30 | 129.70 | 139.80 | 139.80 | 4.33% | 3,763,162 |
| Sep 30, 2026 | 135.00 | 135.70 | 130.30 | 134.00 | 134.00 | 0.68% | 2,253,138 |
| Sep 29, 2026 | 127.00 | 134.10 | 127.00 | 133.10 | 133.10 | 1.14% | 1,618,816 |
| Sep 28, 2026 | 133.00 | 133.00 | 127.00 | 131.60 | 131.60 | 1.39% | 912,059 |
| Sep 25, 2026 | 127.00 | 130.00 | 127.00 | 129.80 | 129.80 | 1.33% | 563,335 |
| Sep 24, 2026 | 130.60 | 132.00 | 128.10 | 128.10 | 128.10 | -1.46% | 4,366,046 |
| Sep 23, 2026 | 130.40 | 130.60 | 127.60 | 130.00 | 130.00 | 1.80% | 947,339 |
| Sep 22, 2026 | 131.80 | 131.80 | 125.50 | 127.70 | 127.70 | -1.16% | 1,185,957 |
| Sep 21, 2026 | 130.00 | 130.00 | 126.00 | 129.20 | 129.20 | 0.54% | 534,794 |
| Sep 18, 2026 | 129.10 | 131.10 | 125.00 | 128.50 | 128.50 | -1.15% | 1,893,488 |
| Sep 17, 2026 | 125.80 | 131.50 | 124.10 | 130.00 | 130.00 | 3.92% | 1,052,522 |
| Sep 16, 2026 | 122.70 | 127.50 | 122.20 | 125.10 | 125.10 | 1.96% | 2,217,554 |
| Sep 15, 2026 | 127.20 | 127.20 | 120.50 | 122.70 | 122.70 | -1.21% | 803,243 |
| Sep 14, 2026 | 122.70 | 127.00 | 121.90 | 124.20 | 124.20 | 1.72% | 703,575 |
| Sep 11, 2026 | 121.00 | 123.20 | 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 | 120.00 | 123.50 | 114.70 | 121.50 | 121.50 | 1.76% | 2,114,866 |
| 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 | 119.30 | 122.40 | 113.50 | 120.70 | 120.70 | 1.68% | 484,353 |
| Sep 2, 2026 | 127.20 | 127.20 | 117.30 | 118.70 | 118.70 | -2.70% | 1,999,056 |
| Sep 1, 2026 | 116.30 | 124.20 | 116.30 | 122.00 | 122.00 | -2.71% | 1,465,446 |
| Aug 28, 2026 | 123.90 | 125.70 | 120.00 | 125.40 | 125.40 | 1.79% | 886,977 |