Renishaw plc (LON:RSW)
London · Delayed Price · Currency is GBP · Price in GBX 5,660.00
+60.00 (1.07%)
Sep 25, 2026, 4:35 PM GMT
Renishaw Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,465.00 | 5,725.00 | 5,465.00 | 5,660.00 | - | 1.07% | 171,147 |
| Sep 24, 2026 | 5,565.00 | 5,660.00 | 5,450.00 | 5,600.00 | 5,600.00 | 0.63% | 167,745 |
| Sep 23, 2026 | 5,580.00 | 5,785.00 | 5,470.00 | 5,565.00 | 5,565.00 | 0.54% | 173,411 |
| Sep 22, 2026 | 5,490.00 | 5,580.00 | 5,415.00 | 5,535.00 | 5,535.00 | 1.47% | 124,245 |
| Sep 21, 2026 | 5,270.00 | 5,455.00 | 5,265.00 | 5,455.00 | 5,455.00 | 5.41% | 111,787 |
| Sep 18, 2026 | 5,205.00 | 5,275.00 | 5,165.00 | 5,175.00 | 5,175.00 | 0.10% | 157,430 |
| Sep 17, 2026 | 4,978.00 | 5,245.00 | 4,978.00 | 5,170.00 | 5,170.00 | 1.97% | 82,677 |
| Sep 16, 2026 | 5,005.00 | 5,070.00 | 4,986.00 | 5,070.00 | 5,070.00 | 2.26% | 76,331 |
| Sep 15, 2026 | 4,782.00 | 4,974.00 | 4,782.00 | 4,958.00 | 4,958.00 | 1.18% | 71,800 |
| Sep 14, 2026 | 5,150.00 | 5,150.00 | 4,822.00 | 4,900.00 | 4,900.00 | -4.48% | 254,024 |
| 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% | 55,398 |
| 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% | 63,371 |
| Sep 7, 2026 | 5,275.00 | 5,275.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.16% | 66,041 |
| Sep 4, 2026 | 5,030.00 | 5,250.00 | 5,030.00 | 5,170.00 | 5,170.00 | 5.64% | 93,161 |
| 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 | 4,888.00 | 4,800.00 | 4,858.00 | 4,858.00 | -0.04% | 64,356 |
| Sep 1, 2026 | 5,025.00 | 5,035.00 | 4,848.00 | 4,860.00 | 4,860.00 | -4.80% | 58,403 |
| 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 |
| Aug 6, 2026 | 5,150.00 | 5,225.00 | 5,080.00 | 5,165.00 | 5,165.00 | -0.29% | 127,591 |
| Aug 5, 2026 | 5,285.00 | 5,300.00 | 5,155.00 | 5,180.00 | 5,180.00 | -0.67% | 76,168 |
| Aug 4, 2026 | 5,195.00 | 5,220.00 | 5,070.00 | 5,215.00 | 5,215.00 | 2.86% | 63,110 |
| Aug 3, 2026 | 4,844.00 | 5,105.00 | 4,822.00 | 5,070.00 | 5,070.00 | 2.47% | 71,630 |
| Jul 31, 2026 | 4,754.00 | 5,060.00 | 4,754.00 | 4,948.00 | 4,948.00 | 2.02% | 217,732 |
| Jul 30, 2026 | 4,744.00 | 4,918.00 | 4,734.00 | 4,850.00 | 4,850.00 | 1.46% | 190,494 |
| Jul 29, 2026 | 5,030.00 | 5,085.00 | 4,768.00 | 4,780.00 | 4,780.00 | -5.63% | 119,530 |
| Jul 28, 2026 | 5,200.00 | 5,210.00 | 4,972.00 | 5,065.00 | 5,065.00 | -1.94% | 94,828 |
| Jul 27, 2026 | 5,250.00 | 5,310.00 | 5,120.00 | 5,165.00 | 5,165.00 | -0.77% | 67,004 |
| Jul 24, 2026 | 5,055.00 | 5,425.00 | 4,954.10 | 5,205.00 | 5,205.00 | 5.19% | 185,853 |
| Jul 23, 2026 | 4,908.00 | 5,020.00 | 4,860.00 | 4,948.00 | 4,948.00 | 0.94% | 69,548 |
| Jul 22, 2026 | 4,788.00 | 4,914.00 | 4,788.00 | 4,902.00 | 4,902.00 | 0.70% | 290,779 |
| Jul 21, 2026 | 4,904.00 | 4,904.00 | 4,758.00 | 4,868.00 | 4,868.00 | 1.50% | 51,351 |
| Jul 20, 2026 | 4,766.00 | 4,882.00 | 4,750.00 | 4,796.00 | 4,796.00 | -0.66% | 32,687 |
| Jul 17, 2026 | 4,892.00 | 4,902.00 | 4,734.00 | 4,828.00 | 4,828.00 | -1.31% | 43,677 |