RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 120.30
+2.40 (2.04%)
Aug 14, 2026, 4:42 PM GMT
RWS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 119.50 | 122.90 | 119.10 | 120.30 | 120.30 | 2.04% | 1,644,707 |
| Aug 13, 2026 | 114.60 | 120.80 | 117.60 | 117.90 | 117.90 | - | 806,441 |
| 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 | 119.10 | 115.20 | 117.40 | 117.40 | -0.51% | 1,409,729 |
| Aug 7, 2026 | 115.30 | 119.50 | 115.30 | 118.00 | 118.00 | -0.17% | 1,452,900 |
| Aug 6, 2026 | 115.00 | 118.60 | 113.50 | 118.20 | 118.20 | 2.16% | 1,809,964 |
| Aug 5, 2026 | 117.90 | 120.00 | 113.88 | 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 | 97.55 | 110.60 | 110.60 | 14.79% | 11,455,817 |
| 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 | 91.35 | 93.60 | 93.60 | -1.73% | 3,093,804 |
| Jul 28, 2026 | 89.00 | 97.65 | 89.00 | 95.25 | 95.25 | 5.19% | 7,500,977 |
| Jul 27, 2026 | 82.60 | 90.75 | 82.60 | 90.55 | 90.55 | 8.83% | 5,215,588 |
| Jul 24, 2026 | 83.00 | 84.10 | 80.00 | 83.20 | 83.20 | 4.13% | 2,158,238 |
| Jul 23, 2026 | 82.35 | 82.35 | 79.20 | 79.90 | 79.90 | -1.18% | 939,538 |
| Jul 22, 2026 | 84.00 | 84.00 | 80.20 | 80.85 | 80.85 | -0.55% | 1,165,758 |
| Jul 21, 2026 | 86.00 | 86.00 | 81.00 | 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% | 1,298,779 |
| Jul 16, 2026 | 85.00 | 85.00 | 80.80 | 82.25 | 82.25 | 0.43% | 1,155,826 |
| Jul 15, 2026 | 78.00 | 82.50 | 78.00 | 81.90 | 81.90 | 2.06% | 1,877,704 |
| 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% | 959,602 |
| Jul 10, 2026 | 73.45 | 75.90 | 71.30 | 74.55 | 74.55 | 2.54% | 1,321,806 |
| Jul 9, 2026 | 71.60 | 73.60 | 71.55 | 72.70 | 72.70 | 0.48% | 524,943 |
| Jul 8, 2026 | 74.60 | 77.00 | 72.35 | 72.35 | 72.35 | -3.28% | 1,845,775 |
| Jul 7, 2026 | 75.30 | 76.05 | 74.30 | 74.80 | 74.80 | -1.06% | 537,228 |
| 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 |
| Jun 25, 2026 | 70.80 | 71.70 | 68.43 | 68.45 | 68.45 | -3.66% | 2,369,868 |
| Jun 24, 2026 | 70.60 | 72.65 | 70.45 | 71.05 | 71.05 | 0.85% | 2,753,896 |
| Jun 23, 2026 | 72.40 | 74.90 | 70.45 | 70.45 | 70.45 | -2.69% | 1,829,872 |
| Jun 22, 2026 | 79.00 | 79.00 | 71.65 | 72.40 | 72.40 | -4.86% | 5,290,391 |
| Jun 19, 2026 | 78.75 | 81.40 | 74.80 | 76.10 | 76.10 | -3.30% | 2,879,720 |
| Jun 18, 2026 | 81.75 | 84.00 | 78.24 | 78.70 | 78.70 | -3.97% | 2,249,729 |
| Jun 17, 2026 | 79.00 | 83.95 | 78.05 | 83.70 | 81.95 | 5.22% | 2,278,802 |
| Jun 16, 2026 | 79.10 | 82.15 | 78.25 | 79.55 | 77.89 | 0.44% | 6,592,482 |
| Jun 15, 2026 | 83.00 | 84.50 | 79.20 | 79.20 | 77.54 | -0.19% | 4,380,928 |
| Jun 12, 2026 | 82.25 | 82.60 | 77.55 | 79.35 | 77.69 | -1.12% | 11,815,530 |
| Jun 11, 2026 | 100.70 | 102.00 | 79.50 | 80.25 | 78.57 | -21.86% | 14,304,420 |
| Jun 10, 2026 | 101.70 | 103.40 | 98.95 | 102.70 | 100.55 | -0.29% | 1,479,799 |
| Jun 9, 2026 | 105.00 | 105.00 | 99.95 | 103.00 | 100.85 | -1.44% | 863,667 |
| Jun 8, 2026 | 104.00 | 106.00 | 100.30 | 104.50 | 102.32 | 0.38% | 742,964 |