RWS Holdings plc (AIM:RWS)
London
· Delayed Price · Currency is GBP · Price in GBX 80.10
+2.00 (2.56%)
At close: Dec 5, 2025
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 80.84 | 77.00 | 80.10 | 80.10 | 2.56% | 1,563,385 |
| Dec 4, 2025 | 79.70 | 79.70 | 76.80 | 78.10 | 78.10 | - | 1,350,597 |
| Dec 3, 2025 | 77.50 | 81.60 | 77.50 | 78.10 | 78.10 | 0.51% | 1,292,664 |
| Dec 2, 2025 | 81.10 | 81.10 | 77.50 | 77.70 | 77.70 | -3.12% | 1,711,059 |
| Dec 1, 2025 | 81.10 | 81.10 | 78.42 | 80.20 | 80.20 | 0.50% | 1,361,467 |
| Nov 28, 2025 | 74.00 | 81.00 | 74.00 | 79.80 | 79.80 | 2.97% | 3,010,850 |
| Nov 27, 2025 | 76.80 | 77.70 | 76.30 | 77.50 | 77.50 | 0.91% | 506,728 |
| Nov 26, 2025 | 76.40 | 77.40 | 74.40 | 76.80 | 76.80 | 0.92% | 1,778,226 |
| Nov 25, 2025 | 74.30 | 76.60 | 74.00 | 76.10 | 76.10 | 2.28% | 1,094,536 |
| Nov 24, 2025 | 71.00 | 74.60 | 71.00 | 74.40 | 74.40 | 4.79% | 1,609,032 |
| Nov 21, 2025 | 70.00 | 72.70 | 68.60 | 71.00 | 71.00 | - | 3,736,887 |
| Nov 20, 2025 | 72.00 | 72.00 | 68.50 | 71.00 | 71.00 | 0.14% | 2,128,097 |
| Nov 19, 2025 | 70.10 | 72.10 | 70.10 | 70.90 | 70.90 | -0.56% | 1,223,412 |
| Nov 18, 2025 | 74.90 | 74.90 | 70.60 | 71.30 | 71.30 | -4.68% | 2,600,311 |
| Nov 17, 2025 | 73.20 | 75.50 | 71.80 | 74.80 | 74.80 | 2.19% | 3,035,081 |
| Nov 14, 2025 | 72.80 | 74.80 | 70.18 | 73.20 | 73.20 | -2.14% | 2,569,203 |
| Nov 13, 2025 | 72.60 | 75.70 | 72.60 | 74.80 | 74.80 | 0.67% | 924,267 |
| Nov 12, 2025 | 74.90 | 76.00 | 73.90 | 74.30 | 74.30 | -0.67% | 1,998,407 |
| Nov 11, 2025 | 74.50 | 76.90 | 73.50 | 74.80 | 74.80 | 0.94% | 1,453,867 |
| Nov 10, 2025 | 72.10 | 75.39 | 72.10 | 74.10 | 74.10 | 2.49% | 919,427 |
| Nov 7, 2025 | 75.00 | 75.00 | 71.90 | 72.30 | 72.30 | -0.96% | 860,046 |
| Nov 6, 2025 | 73.70 | 76.03 | 73.00 | 73.00 | 73.00 | -1.35% | 1,358,609 |
| Nov 5, 2025 | 74.20 | 76.90 | 73.95 | 74.00 | 74.00 | -1.07% | 1,821,198 |
| Nov 4, 2025 | 76.00 | 77.20 | 74.30 | 74.80 | 74.80 | -1.58% | 1,349,105 |
| Nov 3, 2025 | 77.10 | 78.20 | 75.10 | 76.00 | 76.00 | -1.94% | 4,103,467 |
| Oct 31, 2025 | 76.00 | 78.40 | 75.10 | 77.50 | 77.50 | 0.91% | 1,659,279 |
| Oct 30, 2025 | 83.40 | 83.40 | 76.80 | 76.80 | 76.80 | -3.64% | 2,759,727 |
| Oct 29, 2025 | 80.70 | 84.30 | 79.30 | 79.70 | 79.70 | -0.62% | 4,813,313 |
| Oct 28, 2025 | 94.90 | 95.00 | 77.77 | 80.20 | 80.20 | -14.77% | 9,144,828 |
| Oct 27, 2025 | 93.10 | 95.60 | 92.20 | 94.10 | 94.10 | 1.07% | 1,084,616 |
| Oct 24, 2025 | 91.90 | 94.50 | 90.70 | 93.10 | 93.10 | 1.20% | 1,093,738 |
| Oct 23, 2025 | 93.00 | 93.00 | 89.70 | 92.00 | 92.00 | 1.66% | 1,246,674 |
| Oct 22, 2025 | 92.90 | 92.90 | 88.90 | 90.50 | 90.50 | -0.33% | 1,216,351 |
| Oct 21, 2025 | 92.00 | 92.00 | 87.86 | 90.80 | 90.80 | 2.25% | 889,167 |
| Oct 20, 2025 | 87.00 | 88.80 | 87.00 | 88.80 | 88.80 | 0.68% | 1,723,108 |
| Oct 17, 2025 | 87.50 | 90.00 | 87.00 | 88.20 | 88.20 | 0.23% | 1,388,360 |
| Oct 16, 2025 | 89.10 | 90.80 | 87.00 | 88.00 | 88.00 | -0.23% | 1,227,479 |
| Oct 15, 2025 | 90.50 | 91.60 | 87.60 | 88.20 | 88.20 | -1.89% | 803,835 |
| Oct 14, 2025 | 88.30 | 90.50 | 87.28 | 89.90 | 89.90 | 0.45% | 1,597,871 |
| Oct 13, 2025 | 88.40 | 92.00 | 88.40 | 89.50 | 89.50 | 1.36% | 926,159 |
| Oct 10, 2025 | 92.20 | 92.80 | 87.80 | 88.30 | 88.30 | -3.07% | 1,043,196 |
| Oct 9, 2025 | 90.10 | 93.50 | 90.10 | 91.10 | 91.10 | 1.00% | 717,269 |
| Oct 8, 2025 | 90.60 | 90.60 | 88.00 | 90.20 | 90.20 | 1.58% | 3,554,397 |
| Oct 7, 2025 | 92.40 | 95.60 | 88.10 | 88.80 | 88.80 | -4.00% | 1,620,148 |
| Oct 6, 2025 | 94.00 | 95.70 | 91.04 | 92.50 | 92.50 | -1.80% | 2,156,106 |
| Oct 3, 2025 | 92.00 | 95.90 | 91.00 | 94.20 | 94.20 | -0.32% | 1,004,232 |
| Oct 2, 2025 | 96.60 | 96.60 | 93.27 | 94.50 | 94.50 | 0.53% | 1,413,359 |
| Oct 1, 2025 | 90.00 | 96.60 | 90.00 | 94.00 | 94.00 | 1.84% | 1,058,484 |
| Sep 30, 2025 | 93.00 | 93.40 | 89.80 | 92.30 | 92.30 | 2.21% | 1,227,846 |
| Sep 29, 2025 | 90.30 | 91.54 | 89.00 | 90.30 | 90.30 | 1.01% | 648,106 |
| Sep 26, 2025 | 86.00 | 90.00 | 86.00 | 89.40 | 89.40 | 1.82% | 671,441 |
| Sep 25, 2025 | 87.50 | 90.40 | 87.00 | 87.80 | 87.80 | -0.79% | 647,921 |
| Sep 24, 2025 | 91.00 | 91.80 | 87.70 | 88.50 | 88.50 | -2.21% | 877,565 |
| Sep 23, 2025 | 92.00 | 93.10 | 88.30 | 90.50 | 90.50 | 1.91% | 999,416 |
| Sep 22, 2025 | 87.60 | 89.70 | 87.30 | 88.80 | 88.80 | 0.57% | 702,523 |
| Sep 19, 2025 | 88.00 | 90.60 | 87.00 | 88.30 | 88.30 | -0.79% | 1,360,079 |
| Sep 18, 2025 | 88.00 | 90.60 | 87.70 | 89.00 | 89.00 | 1.71% | 775,701 |
| Sep 17, 2025 | 87.50 | 91.30 | 86.69 | 87.50 | 87.50 | 0.11% | 516,753 |
| Sep 16, 2025 | 89.20 | 90.10 | 87.10 | 87.40 | 87.40 | -1.69% | 1,271,598 |
| Sep 15, 2025 | 92.80 | 92.80 | 88.90 | 88.90 | 88.90 | -0.11% | 701,805 |
| Sep 12, 2025 | 92.80 | 92.80 | 86.90 | 89.00 | 89.00 | 0.68% | 641,840 |
| Sep 11, 2025 | 89.00 | 92.50 | 87.00 | 88.40 | 88.40 | -0.90% | 1,024,566 |
| Sep 10, 2025 | 90.60 | 94.60 | 88.50 | 89.20 | 89.20 | -2.19% | 596,032 |
| Sep 9, 2025 | 90.50 | 93.70 | 90.50 | 91.20 | 91.20 | -0.11% | 479,071 |
| Sep 8, 2025 | 94.50 | 95.50 | 90.00 | 91.30 | 91.30 | -2.87% | 1,361,545 |
| Sep 5, 2025 | 90.00 | 97.18 | 90.00 | 94.00 | 94.00 | 2.73% | 1,780,902 |
| Sep 4, 2025 | 90.10 | 93.20 | 89.30 | 91.50 | 91.50 | 0.11% | 925,652 |
| Sep 3, 2025 | 89.50 | 92.80 | 87.30 | 91.40 | 91.40 | 3.16% | 1,438,937 |
| Sep 2, 2025 | 89.10 | 89.60 | 87.30 | 88.60 | 88.60 | -0.89% | 1,482,831 |
| Sep 1, 2025 | 88.60 | 89.40 | 86.50 | 89.40 | 89.40 | 1.36% | 639,918 |
| Aug 29, 2025 | 87.10 | 89.80 | 86.40 | 88.20 | 88.20 | - | 1,498,154 |
| Aug 28, 2025 | 89.40 | 90.50 | 87.11 | 88.20 | 88.20 | - | 1,287,077 |
| Aug 27, 2025 | 87.00 | 90.00 | 87.00 | 88.20 | 88.20 | -1.12% | 1,376,076 |
| Aug 26, 2025 | 90.00 | 92.70 | 87.82 | 89.20 | 89.20 | 2.41% | 15,879,380 |
| Aug 22, 2025 | 82.60 | 87.60 | 82.60 | 87.10 | 87.10 | 3.81% | 1,375,342 |
| Aug 21, 2025 | 83.80 | 84.90 | 82.30 | 83.90 | 83.90 | -1.18% | 905,146 |
| Aug 20, 2025 | 86.00 | 87.00 | 83.10 | 84.90 | 84.90 | -0.47% | 542,657 |
| Aug 19, 2025 | 83.20 | 88.00 | 83.20 | 85.30 | 85.30 | -0.12% | 913,613 |
| Aug 18, 2025 | 87.60 | 87.60 | 82.26 | 85.40 | 85.40 | 0.35% | 915,425 |
| Aug 15, 2025 | 82.00 | 85.60 | 82.00 | 85.10 | 85.10 | 2.65% | 1,309,318 |
| Aug 14, 2025 | 87.70 | 87.70 | 81.90 | 82.90 | 82.90 | -2.13% | 2,003,225 |
| Aug 13, 2025 | 84.00 | 84.80 | 83.20 | 84.70 | 84.70 | 0.83% | 2,698,739 |
| Aug 12, 2025 | 80.60 | 84.30 | 80.40 | 84.00 | 84.00 | 3.70% | 2,429,516 |
| Aug 11, 2025 | 81.00 | 81.60 | 79.40 | 81.00 | 81.00 | 2.14% | 1,683,043 |
| Aug 8, 2025 | 81.90 | 83.20 | 75.86 | 79.30 | 79.30 | -3.17% | 2,687,504 |
| Aug 7, 2025 | 80.00 | 83.90 | 80.00 | 81.90 | 81.90 | - | 1,546,574 |
| Aug 6, 2025 | 83.30 | 84.60 | 81.90 | 81.90 | 81.90 | -1.80% | 2,615,278 |
| Aug 5, 2025 | 85.20 | 86.80 | 83.30 | 83.40 | 83.40 | -1.88% | 844,706 |
| Aug 4, 2025 | 86.00 | 87.10 | 84.20 | 85.00 | 85.00 | -1.96% | 1,054,215 |
| Aug 1, 2025 | 89.90 | 90.60 | 86.00 | 86.70 | 86.70 | -3.34% | 1,261,890 |
| Jul 31, 2025 | 88.10 | 90.50 | 86.80 | 89.70 | 89.70 | 3.70% | 1,589,281 |
| Jul 30, 2025 | 83.60 | 88.35 | 83.60 | 86.50 | 86.50 | -1.59% | 1,746,788 |
| Jul 29, 2025 | 90.10 | 91.80 | 87.60 | 87.90 | 87.90 | -2.66% | 2,654,914 |
| Jul 28, 2025 | 85.00 | 90.50 | 85.00 | 90.30 | 90.30 | 3.79% | 2,112,078 |
| Jul 25, 2025 | 82.20 | 87.30 | 82.20 | 87.00 | 87.00 | 1.75% | 1,010,260 |
| Jul 24, 2025 | 86.30 | 86.60 | 85.00 | 85.50 | 85.50 | 0.35% | 1,108,925 |
| Jul 23, 2025 | 87.60 | 87.60 | 84.00 | 85.20 | 85.20 | 1.43% | 626,851 |
| Jul 22, 2025 | 85.30 | 89.20 | 83.40 | 84.00 | 84.00 | -2.55% | 1,132,167 |
| Jul 21, 2025 | 85.60 | 87.80 | 85.06 | 86.20 | 86.20 | 0.70% | 1,149,178 |
| Jul 18, 2025 | 88.90 | 88.90 | 84.68 | 85.60 | 85.60 | 1.06% | 1,187,352 |