RWS Holdings plc (AIM:RWS)
London
· Delayed Price · Currency is GBP · Price in GBX 76.20
-0.10 (-0.13%)
Mar 5, 2026, 4:35 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.00 | 77.40 | 75.00 | 75.70 | - | -0.79% | 185,636 |
| 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% | 1,412,903 |
| Feb 27, 2026 | 77.00 | 77.00 | 73.40 | 76.00 | 76.00 | 1.88% | 1,524,321 |
| Feb 26, 2026 | 74.80 | 75.00 | 72.90 | 74.60 | 74.60 | 2.19% | 1,149,627 |
| 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% | 1,102,926 |
| 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% | 832,446 |
| 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 | 78.60 | 76.20 | 78.60 | 78.60 | 2.75% | 1,044,074 |
| 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% | 1,775,109 |
| Feb 5, 2026 | 81.00 | 81.00 | 76.50 | 76.90 | 76.90 | -3.39% | 1,156,319 |
| Feb 4, 2026 | 80.60 | 81.50 | 79.60 | 79.60 | 79.60 | -0.87% | 1,523,583 |
| Feb 3, 2026 | 84.60 | 84.60 | 80.30 | 80.30 | 80.30 | -4.06% | 1,826,309 |
| Feb 2, 2026 | 84.00 | 84.90 | 82.00 | 83.70 | 83.70 | -0.36% | 1,709,146 |
| Jan 30, 2026 | 83.00 | 84.90 | 83.00 | 84.00 | 84.00 | -1.06% | 1,087,132 |
| Jan 29, 2026 | 88.00 | 88.00 | 84.40 | 84.90 | 84.90 | -1.74% | 2,498,371 |
| Jan 28, 2026 | 90.90 | 89.00 | 86.20 | 86.40 | 86.40 | -1.03% | 871,564 |
| Jan 27, 2026 | 86.00 | 88.10 | 86.00 | 87.30 | 87.30 | -0.11% | 1,727,402 |
| Jan 26, 2026 | 88.60 | 89.30 | 87.10 | 87.40 | 87.40 | -1.02% | 1,695,086 |
| Jan 23, 2026 | 90.00 | 90.32 | 87.40 | 88.30 | 88.30 | -0.90% | 1,144,261 |
| Jan 22, 2026 | 91.00 | 91.80 | 88.50 | 89.10 | 89.10 | -1.22% | 979,862 |
| Jan 21, 2026 | 89.10 | 90.50 | 89.00 | 90.20 | 90.20 | 0.89% | 1,284,603 |
| Jan 20, 2026 | 88.00 | 89.80 | 87.20 | 89.40 | 89.40 | -0.33% | 2,938,853 |
| Jan 19, 2026 | 89.30 | 89.80 | 87.10 | 89.70 | 89.70 | -0.55% | 1,925,236 |
| Jan 16, 2026 | 91.00 | 92.40 | 88.20 | 90.20 | 90.20 | -1.53% | 1,529,678 |
| Jan 15, 2026 | 94.30 | 94.30 | 87.90 | 91.60 | 91.60 | -2.86% | 1,813,501 |
| Jan 14, 2026 | 99.70 | 99.70 | 93.80 | 94.30 | 89.70 | -3.48% | 2,035,326 |
| Jan 13, 2026 | 97.00 | 99.20 | 94.78 | 97.70 | 92.93 | 3.28% | 6,489,765 |
| Jan 12, 2026 | 95.10 | 96.42 | 92.10 | 94.60 | 89.99 | 0.96% | 3,112,418 |
| Jan 9, 2026 | 92.90 | 94.30 | 91.30 | 93.70 | 89.13 | 2.07% | 1,910,633 |
| Jan 8, 2026 | 92.50 | 93.20 | 89.90 | 91.80 | 87.32 | 0.11% | 1,767,896 |
| Jan 7, 2026 | 90.00 | 93.60 | 87.70 | 91.70 | 87.23 | 4.92% | 3,778,943 |
| Jan 6, 2026 | 86.80 | 88.40 | 85.10 | 87.40 | 83.14 | 1.27% | 1,450,676 |
| Jan 5, 2026 | 84.60 | 86.90 | 82.40 | 86.30 | 82.09 | 2.01% | 2,428,028 |
| Jan 2, 2026 | 86.40 | 88.70 | 83.80 | 84.60 | 80.47 | -2.08% | 1,806,655 |
| Dec 31, 2025 | 88.80 | 88.80 | 85.20 | 86.40 | 82.19 | -0.23% | 949,558 |
| Dec 30, 2025 | 86.40 | 86.70 | 85.57 | 86.60 | 82.38 | - | 1,085,833 |
| Dec 29, 2025 | 86.00 | 87.60 | 84.50 | 86.60 | 82.38 | 0.46% | 862,725 |
| Dec 24, 2025 | 86.20 | 87.30 | 86.00 | 86.20 | 82.00 | -0.23% | 891,881 |
| Dec 23, 2025 | 86.50 | 88.10 | 86.00 | 86.40 | 82.19 | -0.35% | 893,884 |
| Dec 22, 2025 | 87.00 | 87.99 | 85.90 | 86.70 | 82.47 | -0.57% | 3,778,580 |
| Dec 19, 2025 | 89.70 | 89.70 | 86.10 | 87.20 | 82.95 | -1.91% | 5,439,030 |
| Dec 18, 2025 | 88.00 | 88.90 | 86.00 | 88.90 | 84.56 | 1.02% | 12,991,990 |
| Dec 17, 2025 | 85.00 | 88.85 | 85.00 | 88.00 | 83.71 | 3.17% | 4,982,465 |
| Dec 16, 2025 | 85.90 | 87.27 | 84.10 | 85.30 | 81.14 | -0.70% | 1,733,795 |
| Dec 15, 2025 | 82.00 | 85.90 | 81.00 | 85.90 | 81.71 | 6.44% | 2,534,011 |
| Dec 12, 2025 | 81.70 | 82.00 | 78.70 | 80.70 | 76.76 | -0.98% | 2,373,556 |
| Dec 11, 2025 | 71.80 | 82.40 | 71.02 | 81.50 | 77.52 | 5.71% | 9,201,342 |
| Dec 10, 2025 | 78.60 | 81.00 | 76.62 | 77.10 | 73.34 | -2.28% | 1,013,621 |
| Dec 9, 2025 | 81.00 | 81.00 | 78.00 | 78.90 | 75.05 | 0.38% | 918,495 |
| Dec 8, 2025 | 79.00 | 81.40 | 78.07 | 78.60 | 74.77 | -1.87% | 1,345,793 |
| Dec 5, 2025 | 80.00 | 80.84 | 77.00 | 80.10 | 76.19 | 2.56% | 1,563,385 |
| Dec 4, 2025 | 79.70 | 79.70 | 76.75 | 78.10 | 74.29 | - | 1,350,598 |
| Dec 3, 2025 | 77.50 | 81.60 | 77.50 | 78.10 | 74.29 | 0.51% | 1,292,664 |
| Dec 2, 2025 | 81.10 | 81.10 | 77.50 | 77.70 | 73.91 | -3.12% | 1,711,059 |
| Dec 1, 2025 | 81.10 | 81.10 | 78.42 | 80.20 | 76.29 | 0.50% | 1,361,467 |
| Nov 28, 2025 | 74.00 | 81.06 | 74.00 | 79.80 | 75.91 | 2.97% | 3,010,848 |
| Nov 27, 2025 | 76.80 | 77.70 | 76.30 | 77.50 | 73.72 | 0.91% | 506,728 |
| Nov 26, 2025 | 76.40 | 77.40 | 74.40 | 76.80 | 73.05 | 0.92% | 1,778,226 |
| Nov 25, 2025 | 74.30 | 76.60 | 74.00 | 76.10 | 72.39 | 2.28% | 1,094,536 |
| Nov 24, 2025 | 71.00 | 74.60 | 71.00 | 74.40 | 70.77 | 4.79% | 1,609,032 |
| Nov 21, 2025 | 70.00 | 72.70 | 68.60 | 71.00 | 67.54 | - | 3,736,887 |
| Nov 20, 2025 | 72.00 | 72.00 | 68.50 | 71.00 | 67.54 | 0.14% | 2,128,097 |
| Nov 19, 2025 | 70.10 | 72.10 | 70.10 | 70.90 | 67.44 | -0.56% | 1,223,412 |
| Nov 18, 2025 | 74.90 | 74.90 | 70.60 | 71.30 | 67.82 | -4.68% | 2,600,311 |
| Nov 17, 2025 | 73.20 | 75.50 | 71.80 | 74.80 | 71.15 | 2.19% | 3,035,081 |
| Nov 14, 2025 | 72.80 | 74.80 | 70.18 | 73.20 | 69.63 | -2.14% | 2,569,203 |
| Nov 13, 2025 | 72.60 | 75.70 | 72.60 | 74.80 | 71.15 | 0.67% | 924,267 |
| Nov 12, 2025 | 74.90 | 76.00 | 73.90 | 74.30 | 70.68 | -0.67% | 1,998,407 |
| Nov 11, 2025 | 74.50 | 76.90 | 73.50 | 74.80 | 71.15 | 0.94% | 1,453,867 |
| Nov 10, 2025 | 72.10 | 75.39 | 72.10 | 74.10 | 70.49 | 2.49% | 919,427 |
| Nov 7, 2025 | 75.00 | 75.00 | 71.90 | 72.30 | 68.77 | -0.96% | 860,046 |
| Nov 6, 2025 | 73.70 | 76.03 | 73.00 | 73.00 | 69.44 | -1.35% | 1,358,609 |
| Nov 5, 2025 | 74.20 | 76.90 | 73.95 | 74.00 | 70.39 | -1.07% | 1,821,198 |
| Nov 4, 2025 | 76.00 | 77.20 | 74.30 | 74.80 | 71.15 | -1.58% | 1,349,105 |
| Nov 3, 2025 | 77.10 | 78.20 | 75.10 | 76.00 | 72.29 | -1.94% | 4,103,467 |
| Oct 31, 2025 | 76.00 | 78.40 | 75.10 | 77.50 | 73.72 | 0.91% | 1,659,279 |
| Oct 30, 2025 | 83.40 | 83.40 | 76.80 | 76.80 | 73.05 | -3.64% | 2,759,727 |
| Oct 29, 2025 | 80.70 | 84.30 | 79.30 | 79.70 | 75.81 | -0.62% | 4,813,313 |
| Oct 28, 2025 | 94.90 | 95.00 | 77.77 | 80.20 | 76.29 | -14.77% | 9,144,828 |
| Oct 27, 2025 | 93.10 | 95.60 | 92.20 | 94.10 | 89.51 | 1.07% | 1,084,616 |
| Oct 24, 2025 | 91.90 | 94.50 | 90.70 | 93.10 | 88.56 | 1.20% | 1,093,738 |
| Oct 23, 2025 | 93.00 | 93.00 | 89.70 | 92.00 | 87.51 | 1.66% | 1,246,674 |
| Oct 22, 2025 | 92.90 | 92.90 | 88.90 | 90.50 | 86.09 | -0.33% | 1,216,351 |
| Oct 21, 2025 | 92.00 | 92.00 | 87.86 | 90.80 | 86.37 | 2.25% | 889,167 |
| Oct 20, 2025 | 87.00 | 88.80 | 87.00 | 88.80 | 84.47 | 0.68% | 1,723,108 |
| Oct 17, 2025 | 87.50 | 90.00 | 87.00 | 88.20 | 83.90 | 0.23% | 1,388,360 |
| Oct 16, 2025 | 89.10 | 90.80 | 87.00 | 88.00 | 83.71 | -0.23% | 1,227,479 |
| Oct 15, 2025 | 90.50 | 91.60 | 87.60 | 88.20 | 83.90 | -1.89% | 803,835 |
| Oct 14, 2025 | 88.30 | 90.50 | 87.28 | 89.90 | 85.51 | 0.45% | 1,597,871 |