RWS Holdings plc (AIM:RWS)
London · Delayed Price · Currency is GBP · Price in GBX 82.30
+2.70 (3.39%)
Apr 16, 2026, 4:35 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 80.00 | 83.00 | 79.75 | 82.30 | 82.30 | 3.39% | 885,842 |
| 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% | 1,281,575 |
| Apr 8, 2026 | 76.00 | 80.70 | 76.00 | 78.30 | 78.30 | 3.71% | 1,111,502 |
| Apr 7, 2026 | 76.60 | 78.25 | 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% | 1,253,809 |
| 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% | 1,408,337 |
| Mar 30, 2026 | 74.10 | 74.70 | 73.40 | 74.70 | 74.70 | 0.54% | 946,697 |
| 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 |
| Mar 11, 2026 | 78.00 | 79.90 | 76.50 | 79.00 | 79.00 | 1.28% | 1,480,268 |
| Mar 10, 2026 | 76.60 | 79.70 | 76.60 | 78.00 | 78.00 | 1.17% | 1,414,087 |
| Mar 9, 2026 | 78.00 | 78.00 | 74.10 | 77.10 | 77.10 | 0.39% | 1,073,742 |
| Mar 6, 2026 | 76.60 | 77.50 | 74.60 | 76.80 | 76.80 | 0.79% | 1,136,083 |
| Mar 5, 2026 | 75.90 | 77.40 | 75.00 | 76.20 | 76.20 | -0.13% | 956,260 |
| Mar 4, 2026 | 77.50 | 77.50 | 74.30 | 76.30 | 76.30 | 1.33% | 883,473 |
| Mar 3, 2026 | 77.00 | 77.00 | 73.40 | 75.30 | 75.30 | -1.18% | 1,637,930 |
| Mar 2, 2026 | 75.30 | 77.00 | 72.10 | 76.20 | 76.20 | 0.26% | 1,581,963 |
| Feb 27, 2026 | 77.00 | 77.00 | 73.40 | 76.00 | 76.00 | 1.88% | 1,524,321 |
| Feb 26, 2026 | 74.80 | 75.40 | 71.10 | 74.60 | 74.60 | 2.19% | 1,159,630 |
| Feb 25, 2026 | 70.00 | 73.40 | 70.00 | 73.00 | 73.00 | 0.41% | 1,195,269 |
| Feb 24, 2026 | 70.00 | 74.40 | 70.00 | 72.70 | 72.70 | 1.54% | 1,184,333 |
| Feb 23, 2026 | 78.90 | 78.90 | 71.18 | 71.60 | 71.60 | -6.04% | 2,921,032 |
| Feb 20, 2026 | 75.50 | 77.40 | 74.76 | 76.20 | 76.20 | 1.46% | 976,148 |
| Feb 19, 2026 | 80.00 | 80.00 | 75.00 | 75.10 | 75.10 | -1.70% | 1,129,928 |
| Feb 18, 2026 | 77.00 | 78.30 | 75.76 | 76.40 | 76.40 | -0.78% | 1,160,681 |
| Feb 17, 2026 | 81.00 | 81.00 | 76.20 | 77.00 | 77.00 | -1.53% | 1,100,355 |
| Feb 16, 2026 | 83.00 | 83.00 | 77.43 | 78.20 | 78.20 | -0.13% | 1,332,446 |
| Feb 13, 2026 | 78.70 | 82.10 | 78.10 | 78.30 | 78.30 | -0.25% | 911,469 |
| Feb 12, 2026 | 80.50 | 82.90 | 78.40 | 78.50 | 78.50 | -1.63% | 1,483,741 |
| Feb 11, 2026 | 82.00 | 85.03 | 79.80 | 79.80 | 79.80 | 1.53% | 4,260,937 |
| Feb 10, 2026 | 78.60 | 78.80 | 76.20 | 78.60 | 78.60 | 2.75% | 1,044,080 |
| Feb 9, 2026 | 75.70 | 77.90 | 75.20 | 76.50 | 76.50 | 1.46% | 1,584,710 |
| Feb 6, 2026 | 79.00 | 79.00 | 74.00 | 75.40 | 75.40 | -1.95% | 1,785,116 |
| Feb 5, 2026 | 81.00 | 81.00 | 76.50 | 76.90 | 76.90 | -3.39% | 1,156,319 |
| Feb 4, 2026 | 80.60 | 81.60 | 79.60 | 79.60 | 79.60 | -0.87% | 1,523,582 |