RWS Holdings plc (AIM:RWS)
London
· Delayed Price · Currency is GBP · Price in GBX 90.05
-0.90 (-0.99%)
Apr 28, 2026, 4:37 PM GMT
RWS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.70 | 93.75 | 88.33 | 90.05 | 90.05 | -0.99% | 1,224,702 |
| Apr 27, 2026 | 96.00 | 96.00 | 89.03 | 90.95 | 90.95 | -2.68% | 1,771,469 |
| Apr 24, 2026 | 94.00 | 96.70 | 93.45 | 93.45 | 93.45 | -1.32% | 1,668,135 |
| Apr 23, 2026 | 87.20 | 97.30 | 84.05 | 94.70 | 94.70 | 12.47% | 11,170,270 |
| Apr 22, 2026 | 86.00 | 87.45 | 83.90 | 84.20 | 84.20 | -2.26% | 967,494 |
| Apr 21, 2026 | 86.10 | 87.50 | 83.70 | 86.15 | 86.15 | 0.29% | 640,216 |
| Apr 20, 2026 | 85.10 | 86.80 | 83.55 | 85.90 | 85.90 | 1.12% | 1,189,391 |
| Apr 17, 2026 | 82.00 | 85.95 | 81.95 | 84.95 | 84.95 | 3.22% | 1,392,611 |
| 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 |
| 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% | 1,828,158 |
| Jan 30, 2026 | 83.00 | 85.50 | 83.00 | 84.00 | 84.00 | -1.06% | 1,087,192 |
| Jan 29, 2026 | 88.00 | 88.00 | 84.40 | 84.90 | 84.90 | -1.74% | 2,505,873 |
| Jan 28, 2026 | 89.00 | 90.90 | 86.20 | 86.40 | 86.40 | -1.03% | 1,238,438 |
| 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 | 88.30 | 89.10 | 89.10 | -1.22% | 1,634,941 |
| Jan 21, 2026 | 89.10 | 90.50 | 89.00 | 90.20 | 90.20 | 0.89% | 1,310,686 |
| Jan 20, 2026 | 88.00 | 89.80 | 87.00 | 89.40 | 89.40 | -0.33% | 3,498,292 |
| Jan 19, 2026 | 89.30 | 91.00 | 87.10 | 89.70 | 89.70 | -0.55% | 2,032,062 |
| Jan 16, 2026 | 91.00 | 92.40 | 88.20 | 90.20 | 90.20 | -1.53% | 2,168,312 |
| Jan 15, 2026 | 94.30 | 94.30 | 87.10 | 91.60 | 91.60 | -2.86% | 2,557,027 |
| 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 |