RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 97.80
-0.40 (-0.41%)
May 27, 2026, 5:06 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 99.00 | 100.10 | 96.25 | 98.20 | 98.20 | 0.92% | 1,860,171 |
| May 22, 2026 | 90.85 | 98.00 | 90.85 | 97.30 | 97.30 | 3.40% | 1,539,566 |
| May 21, 2026 | 89.20 | 94.45 | 89.20 | 94.10 | 94.10 | 2.45% | 731,632 |
| May 20, 2026 | 89.75 | 92.70 | 88.20 | 91.85 | 91.85 | 2.23% | 566,787 |
| May 19, 2026 | 91.15 | 94.00 | 89.85 | 89.85 | 89.85 | -1.75% | 641,374 |
| May 18, 2026 | 93.05 | 95.90 | 90.60 | 91.45 | 91.45 | -1.72% | 559,287 |
| May 15, 2026 | 94.15 | 96.95 | 92.45 | 93.05 | 93.05 | -1.53% | 442,739 |
| May 14, 2026 | 92.00 | 95.50 | 92.00 | 94.50 | 94.50 | 1.02% | 1,355,100 |
| May 13, 2026 | 88.15 | 95.60 | 88.15 | 93.55 | 93.55 | 0.75% | 1,084,627 |
| May 12, 2026 | 97.60 | 97.60 | 92.00 | 92.85 | 92.85 | -1.80% | 792,905 |
| May 11, 2026 | 97.00 | 99.00 | 94.25 | 94.55 | 94.55 | -2.53% | 1,231,241 |
| May 8, 2026 | 96.55 | 97.25 | 93.10 | 97.00 | 97.00 | 2.59% | 1,085,337 |
| May 7, 2026 | 99.50 | 99.50 | 92.90 | 94.55 | 94.55 | -1.72% | 1,119,365 |
| May 6, 2026 | 97.40 | 101.30 | 96.00 | 96.20 | 96.20 | -4.09% | 1,865,202 |
| May 5, 2026 | 92.00 | 100.40 | 89.35 | 100.30 | 100.30 | 8.73% | 8,417,115 |
| May 1, 2026 | 94.70 | 94.70 | 88.95 | 92.25 | 92.25 | 3.77% | 1,634,525 |
| Apr 30, 2026 | 89.80 | 92.50 | 88.20 | 88.90 | 88.90 | -1.00% | 507,530 |
| Apr 29, 2026 | 88.00 | 91.00 | 88.00 | 89.80 | 89.80 | -0.28% | 895,003 |
| Apr 28, 2026 | 92.70 | 93.75 | 88.33 | 90.05 | 90.05 | -0.99% | 1,224,702 |
| Apr 27, 2026 | 96.00 | 96.00 | 89.03 | 90.95 | 90.95 | -2.68% | 1,771,469 |
| Apr 24, 2026 | 94.00 | 96.70 | 93.45 | 93.45 | 93.45 | -1.32% | 1,668,135 |
| Apr 23, 2026 | 87.20 | 97.30 | 84.05 | 94.70 | 94.70 | 12.47% | 11,170,270 |
| Apr 22, 2026 | 86.00 | 87.45 | 83.90 | 84.20 | 84.20 | -2.26% | 967,494 |
| Apr 21, 2026 | 86.10 | 87.50 | 83.70 | 86.15 | 86.15 | 0.29% | 640,216 |
| Apr 20, 2026 | 85.10 | 87.40 | 83.45 | 85.90 | 85.90 | 1.12% | 1,189,392 |
| Apr 17, 2026 | 82.00 | 85.95 | 81.02 | 84.95 | 84.95 | 3.22% | 1,392,612 |
| Apr 16, 2026 | 80.00 | 83.00 | 77.35 | 82.30 | 82.30 | 3.39% | 885,845 |
| Apr 15, 2026 | 79.40 | 81.60 | 77.90 | 79.60 | 79.60 | -0.50% | 1,060,025 |
| Apr 14, 2026 | 80.40 | 80.40 | 76.60 | 80.00 | 80.00 | 3.16% | 875,574 |
| Apr 13, 2026 | 80.00 | 82.00 | 75.70 | 77.55 | 77.55 | 1.11% | 739,200 |
| Apr 10, 2026 | 80.00 | 80.00 | 76.01 | 76.70 | 76.70 | 1.05% | 1,681,965 |
| Apr 9, 2026 | 81.15 | 81.15 | 74.55 | 75.90 | 75.90 | -3.07% | 1,281,573 |
| Apr 8, 2026 | 76.00 | 80.79 | 76.00 | 78.30 | 78.30 | 3.71% | 1,111,564 |
| Apr 7, 2026 | 76.60 | 79.20 | 75.40 | 75.50 | 75.50 | -2.08% | 1,066,657 |
| Apr 2, 2026 | 82.00 | 82.00 | 72.50 | 77.10 | 77.10 | 0.65% | 1,303,809 |
| Apr 1, 2026 | 77.10 | 77.75 | 76.00 | 76.60 | 76.60 | 0.52% | 776,149 |
| Mar 31, 2026 | 74.30 | 76.70 | 74.30 | 76.20 | 76.20 | 2.01% | 1,408,390 |
| Mar 30, 2026 | 74.10 | 74.90 | 73.40 | 74.70 | 74.70 | 0.54% | 946,698 |
| Mar 27, 2026 | 77.00 | 77.00 | 74.30 | 74.30 | 74.30 | -2.49% | 1,354,670 |
| Mar 26, 2026 | 78.00 | 78.00 | 74.60 | 76.20 | 76.20 | 1.33% | 1,113,558 |
| Mar 25, 2026 | 77.00 | 78.50 | 74.80 | 75.20 | 75.20 | -2.84% | 1,375,350 |
| Mar 24, 2026 | 76.00 | 79.70 | 75.75 | 77.40 | 77.40 | 0.52% | 1,643,469 |
| Mar 23, 2026 | 76.10 | 78.90 | 73.20 | 77.00 | 77.00 | 0.92% | 1,768,670 |
| Mar 20, 2026 | 78.00 | 78.90 | 76.00 | 76.30 | 76.30 | -1.68% | 1,922,781 |
| Mar 19, 2026 | 75.00 | 78.80 | 75.00 | 77.60 | 77.60 | -0.13% | 1,269,443 |
| Mar 18, 2026 | 79.00 | 79.00 | 76.10 | 77.70 | 77.70 | -0.38% | 1,342,485 |
| Mar 17, 2026 | 78.20 | 81.60 | 76.13 | 78.00 | 78.00 | -0.89% | 1,542,697 |
| Mar 16, 2026 | 80.40 | 80.70 | 78.50 | 78.70 | 78.70 | -2.11% | 1,950,171 |
| Mar 13, 2026 | 80.00 | 81.70 | 78.60 | 80.40 | 80.40 | -0.86% | 2,590,234 |
| Mar 12, 2026 | 78.50 | 82.70 | 77.50 | 81.10 | 81.10 | 2.66% | 2,051,197 |