RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 122.50
+1.80 (1.49%)
Sep 4, 2026, 4:35 PM GMT
RWS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 85.00 | 85.00 | 80.58 | 82.25 | 82.25 | 0.43% | 1,155,829 |
| Jul 15, 2026 | 78.00 | 82.50 | 78.00 | 81.90 | 81.90 | 2.06% | 1,880,703 |
| Jul 14, 2026 | 79.00 | 80.45 | 77.55 | 80.25 | 80.25 | 3.62% | 1,925,110 |
| Jul 13, 2026 | 72.00 | 77.60 | 72.00 | 77.45 | 77.45 | 3.89% | 959,605 |
| Jul 10, 2026 | 73.45 | 75.90 | 71.30 | 74.55 | 74.55 | 2.54% | 1,321,806 |
| Jul 9, 2026 | 71.60 | 74.35 | 71.55 | 72.70 | 72.70 | 0.48% | 524,944 |
| Jul 8, 2026 | 74.60 | 77.00 | 72.35 | 72.35 | 72.35 | -3.28% | 1,845,775 |
| Jul 7, 2026 | 75.30 | 76.65 | 74.25 | 74.80 | 74.80 | -1.06% | 537,233 |
| Jul 6, 2026 | 74.00 | 77.30 | 73.38 | 75.60 | 75.60 | - | 717,438 |
| Jul 3, 2026 | 78.50 | 78.50 | 73.38 | 75.60 | 75.60 | -0.07% | 1,793,377 |
| Jul 2, 2026 | 74.00 | 79.95 | 74.00 | 75.65 | 75.65 | -1.37% | 2,400,383 |
| Jul 1, 2026 | 72.70 | 76.70 | 71.00 | 76.70 | 76.70 | 7.50% | 1,824,334 |
| Jun 30, 2026 | 71.80 | 74.85 | 71.10 | 71.35 | 71.35 | -0.63% | 2,093,673 |
| Jun 29, 2026 | 73.55 | 73.95 | 71.50 | 71.80 | 71.80 | -0.97% | 2,566,487 |
| Jun 26, 2026 | 68.00 | 73.05 | 68.00 | 72.50 | 72.50 | 5.92% | 2,288,553 |