RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 145.50
+0.20 (0.14%)
Oct 16, 2026, 4:44 PM GMT
RWS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 148.90 | 149.40 | 143.00 | 145.50 | 145.50 | 0.14% | 1,413,512 |
| Oct 15, 2026 | 144.00 | 146.20 | 142.20 | 145.30 | 145.30 | 1.82% | 1,525,976 |
| Oct 14, 2026 | 148.00 | 148.50 | 142.70 | 142.70 | 142.70 | -3.06% | 855,014 |
| Oct 13, 2026 | 144.70 | 147.80 | 143.50 | 147.20 | 147.20 | 1.87% | 890,996 |
| Oct 12, 2026 | 145.00 | 145.50 | 141.10 | 144.50 | 144.50 | -0.34% | 472,096 |
| Oct 9, 2026 | 138.20 | 145.90 | 138.20 | 145.00 | 145.00 | 4.32% | 1,661,661 |
| Oct 8, 2026 | 142.40 | 142.40 | 138.00 | 139.00 | 139.00 | -2.18% | 606,372 |
| Oct 7, 2026 | 142.20 | 142.76 | 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% | 926,975 |
| Oct 5, 2026 | 139.60 | 142.10 | 136.17 | 138.50 | 138.50 | -0.65% | 1,005,048 |
| Oct 2, 2026 | 142.20 | 142.20 | 139.30 | 139.40 | 139.40 | -0.29% | 780,040 |
| Oct 1, 2026 | 142.30 | 142.30 | 129.70 | 139.80 | 139.80 | 4.33% | 1,397,831 |
| 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% | 1,618,817 |
| 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 | 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 |