Renishaw plc (LON:RSW)
London · Delayed Price · Currency is GBP · Price in GBX 5,500.00
+80.00 (1.48%)
Oct 16, 2026, 4:35 PM GMT
Renishaw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,520.00 | 5,610.00 | 5,465.00 | 5,500.00 | 5,500.00 | 1.48% | 105,041 |
| Oct 15, 2026 | 5,815.00 | 5,815.00 | 5,175.00 | 5,420.00 | 5,420.00 | -4.16% | 179,532 |
| Oct 14, 2026 | 5,715.00 | 5,785.00 | 5,655.00 | 5,655.00 | 5,655.00 | -0.88% | 96,873 |
| Oct 13, 2026 | 5,760.00 | 5,810.00 | 5,655.00 | 5,705.00 | 5,705.00 | -0.09% | 89,682 |
| Oct 12, 2026 | 5,815.00 | 5,820.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.44% | 172,888 |
| Oct 9, 2026 | 5,660.00 | 5,735.00 | 5,615.00 | 5,735.00 | 5,735.00 | 1.50% | 144,069 |
| Oct 8, 2026 | 5,870.00 | 5,870.00 | 5,605.00 | 5,650.00 | 5,650.00 | -1.99% | 149,964 |
| Oct 7, 2026 | 6,000.00 | 6,000.00 | 5,725.00 | 5,765.00 | 5,765.00 | -3.76% | 103,127 |
| Oct 6, 2026 | 5,740.00 | 6,020.00 | 5,740.00 | 5,990.00 | 5,990.00 | 2.31% | 114,621 |
| Oct 5, 2026 | 6,030.00 | 6,030.00 | 5,790.00 | 5,855.00 | 5,855.00 | -1.76% | 92,668 |
| Oct 2, 2026 | 5,845.00 | 6,010.00 | 5,745.00 | 5,960.00 | 5,960.00 | 1.79% | 148,915 |
| Oct 1, 2026 | 5,795.00 | 5,855.00 | 5,715.00 | 5,855.00 | 5,855.00 | 1.21% | 125,673 |
| Sep 30, 2026 | 5,720.00 | 5,785.00 | 5,650.00 | 5,785.00 | 5,785.00 | 1.67% | 165,384 |
| Sep 29, 2026 | 5,630.00 | 5,710.00 | 5,555.00 | 5,690.00 | 5,690.00 | 2.25% | 244,445 |
| Sep 28, 2026 | 5,630.00 | 5,675.00 | 5,530.00 | 5,565.00 | 5,565.00 | -1.68% | 152,130 |
| Sep 25, 2026 | 5,465.00 | 5,725.00 | 5,465.00 | 5,660.00 | 5,660.00 | 1.07% | 171,153 |
| Sep 24, 2026 | 5,565.00 | 5,660.00 | 5,445.00 | 5,600.00 | 5,600.00 | 0.63% | 167,749 |
| Sep 23, 2026 | 5,580.00 | 5,810.00 | 5,470.00 | 5,565.00 | 5,565.00 | 0.54% | 365,411 |
| Sep 22, 2026 | 5,490.00 | 5,580.00 | 5,400.00 | 5,535.00 | 5,535.00 | 1.47% | 188,252 |
| Sep 21, 2026 | 5,270.00 | 5,455.00 | 5,250.00 | 5,455.00 | 5,455.00 | 5.41% | 111,794 |
| Sep 18, 2026 | 5,205.00 | 5,275.00 | 5,160.00 | 5,175.00 | 5,175.00 | 0.10% | 157,492 |
| Sep 17, 2026 | 4,978.00 | 5,245.00 | 4,978.00 | 5,170.00 | 5,170.00 | 1.97% | 82,680 |
| Sep 16, 2026 | 5,005.00 | 5,075.00 | 4,971.20 | 5,070.00 | 5,070.00 | 2.26% | 76,336 |
| Sep 15, 2026 | 4,782.00 | 4,974.00 | 4,782.00 | 4,958.00 | 4,958.00 | 1.18% | 71,804 |
| Sep 14, 2026 | 5,150.00 | 5,150.00 | 4,822.00 | 4,900.00 | 4,900.00 | -4.48% | 254,028 |
| Sep 11, 2026 | 5,180.00 | 5,230.00 | 5,075.00 | 5,130.00 | 5,130.00 | 2.97% | 591,541 |
| Sep 10, 2026 | 4,916.00 | 5,085.00 | 4,912.00 | 4,982.00 | 4,982.00 | -1.83% | 55,407 |
| Sep 9, 2026 | 5,035.00 | 5,105.00 | 4,986.80 | 5,075.00 | 5,075.00 | -0.39% | 70,803 |
| Sep 8, 2026 | 5,195.00 | 5,195.00 | 5,050.00 | 5,095.00 | 5,095.00 | -0.29% | 63,379 |
| Sep 7, 2026 | 5,275.00 | 5,275.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.16% | 66,866 |
| Sep 4, 2026 | 5,030.00 | 5,250.00 | 5,000.00 | 5,170.00 | 5,170.00 | 5.64% | 93,165 |
| Sep 3, 2026 | 4,954.00 | 4,954.00 | 4,760.00 | 4,894.00 | 4,894.00 | 0.74% | 84,494 |
| Sep 2, 2026 | 4,800.00 | 4,936.00 | 4,784.00 | 4,858.00 | 4,858.00 | -0.04% | 64,364 |
| Sep 1, 2026 | 5,025.00 | 5,090.00 | 4,846.00 | 4,860.00 | 4,860.00 | -4.80% | 62,834 |
| Aug 28, 2026 | 5,060.00 | 5,210.00 | 5,060.00 | 5,105.00 | 5,105.00 | -0.78% | 77,082 |
| Aug 27, 2026 | 5,230.00 | 5,230.00 | 5,078.90 | 5,145.00 | 5,145.00 | 0.68% | 45,315 |
| Aug 26, 2026 | 5,060.00 | 5,195.00 | 5,055.00 | 5,110.00 | 5,110.00 | 0.99% | 50,406 |
| Aug 25, 2026 | 5,140.00 | 5,145.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.50% | 30,892 |
| Aug 24, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,035.00 | 5,035.00 | -1.27% | 30,867 |
| Aug 21, 2026 | 5,015.00 | 5,110.00 | 4,914.00 | 5,100.00 | 5,100.00 | 1.90% | 65,337 |
| Aug 20, 2026 | 5,165.00 | 5,165.00 | 4,956.00 | 5,005.00 | 5,005.00 | -1.18% | 41,521 |
| Aug 19, 2026 | 5,000.00 | 5,155.00 | 5,000.00 | 5,065.00 | 5,065.00 | -1.36% | 41,650 |
| Aug 18, 2026 | 5,160.00 | 5,255.00 | 5,105.00 | 5,135.00 | 5,135.00 | -3.11% | 45,338 |
| Aug 17, 2026 | 5,320.00 | 5,320.00 | 5,205.00 | 5,300.00 | 5,300.00 | 2.42% | 47,918 |
| Aug 14, 2026 | 5,285.00 | 5,285.00 | 5,170.00 | 5,175.00 | 5,175.00 | -1.24% | 75,744 |
| Aug 13, 2026 | 5,385.00 | 5,410.00 | 5,218.50 | 5,240.00 | 5,240.00 | -0.95% | 39,871 |
| Aug 12, 2026 | 5,355.00 | 5,380.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.38% | 65,344 |
| Aug 11, 2026 | 5,235.00 | 5,325.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.38% | 52,169 |
| Aug 10, 2026 | 5,175.00 | 5,330.00 | 5,175.00 | 5,250.00 | 5,250.00 | 0.29% | 212,938 |
| Aug 7, 2026 | 5,245.00 | 5,291.30 | 5,140.00 | 5,235.00 | 5,235.00 | 1.36% | 58,143 |