LSE - Delayed Quote GBp
RWS Holdings plc (RWS.L)
80.40
+3.20
+(4.15%)
As of 12:05:56 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 78.00 | 82.80 | 75.40 | 80.40 | 80.40 | 684,181 |
| May 7, 2025 | 78.50 | 80.90 | 74.80 | 77.20 | 77.20 | 2,998,290 |
| May 6, 2025 | 74.00 | 78.10 | 72.30 | 77.70 | 77.70 | 3,572,011 |
| May 2, 2025 | 67.70 | 73.50 | 67.10 | 73.40 | 73.40 | 6,696,738 |
| May 1, 2025 | 69.00 | 69.50 | 66.00 | 68.00 | 68.00 | 17,257,738 |
| Apr 30, 2025 | 64.50 | 67.80 | 60.80 | 67.00 | 67.00 | 27,629,698 |
| Apr 29, 2025 | 64.20 | 66.70 | 62.25 | 63.20 | 63.20 | 3,980,150 |
| Apr 28, 2025 | 66.00 | 69.20 | 61.60 | 65.00 | 65.00 | 8,117,706 |
| Apr 25, 2025 | 67.00 | 69.20 | 65.05 | 66.00 | 66.00 | 15,864,657 |
| Apr 24, 2025 | 90.00 | 94.30 | 64.20 | 64.20 | 64.20 | 19,620,092 |
| Apr 23, 2025 | 110.00 | 118.00 | 106.87 | 115.40 | 115.40 | 745,205 |
| Apr 22, 2025 | 114.60 | 117.00 | 110.60 | 111.60 | 111.60 | 588,974 |
| Apr 17, 2025 | 113.80 | 119.60 | 111.60 | 113.80 | 113.80 | 353,238 |
| Apr 16, 2025 | 119.80 | 119.80 | 111.40 | 113.00 | 113.00 | 292,145 |
| Apr 15, 2025 | 112.40 | 117.80 | 109.20 | 115.00 | 115.00 | 528,126 |
| Apr 14, 2025 | 109.00 | 116.40 | 108.00 | 113.80 | 113.80 | 207,450 |
| Apr 11, 2025 | 106.20 | 114.20 | 106.20 | 111.60 | 111.60 | 396,616 |
| Apr 10, 2025 | 110.20 | 119.60 | 110.20 | 112.60 | 112.60 | 456,557 |
| Apr 9, 2025 | 104.00 | 112.00 | 104.00 | 107.20 | 107.20 | 563,617 |
| Apr 8, 2025 | 102.00 | 114.83 | 102.00 | 112.20 | 112.20 | 614,314 |
| Apr 7, 2025 | 111.60 | 112.83 | 100.80 | 106.40 | 106.40 | 623,697 |
| Apr 4, 2025 | 108.60 | 111.40 | 101.40 | 107.20 | 107.20 | 843,461 |
| Apr 3, 2025 | 114.00 | 119.40 | 109.60 | 111.00 | 111.00 | 577,787 |
| Apr 2, 2025 | 113.40 | 119.00 | 113.00 | 113.60 | 113.60 | 432,422 |
| Apr 1, 2025 | 113.80 | 121.20 | 113.80 | 116.40 | 116.40 | 539,381 |
| Mar 31, 2025 | 121.80 | 126.20 | 118.20 | 118.40 | 118.40 | 398,342 |
| Mar 28, 2025 | 128.00 | 130.20 | 122.60 | 123.20 | 123.20 | 514,325 |
| Mar 27, 2025 | 124.00 | 127.40 | 123.80 | 127.40 | 127.40 | 456,065 |
| Mar 26, 2025 | 134.20 | 134.20 | 124.10 | 124.80 | 124.80 | 479,959 |
| Mar 25, 2025 | 126.80 | 130.00 | 124.80 | 126.20 | 126.20 | 1,232,824 |
| Mar 24, 2025 | 127.00 | 132.80 | 125.00 | 126.80 | 126.80 | 1,139,375 |
| Mar 21, 2025 | 132.00 | 132.00 | 125.60 | 126.40 | 126.40 | 935,010 |
| Mar 20, 2025 | 125.60 | 133.84 | 125.60 | 127.60 | 127.60 | 786,619 |
| Mar 19, 2025 | 130.00 | 138.20 | 126.00 | 132.40 | 132.40 | 886,234 |
| Mar 18, 2025 | 120.00 | 127.60 | 120.00 | 126.40 | 126.40 | 1,351,039 |
| Mar 17, 2025 | 127.00 | 127.00 | 119.40 | 121.00 | 121.00 | 836,228 |
| Mar 14, 2025 | 114.00 | 121.80 | 114.00 | 121.40 | 121.40 | 1,868,806 |
| Mar 13, 2025 | 120.00 | 124.80 | 115.40 | 116.20 | 116.20 | 727,194 |
| Mar 12, 2025 | 121.00 | 127.20 | 120.40 | 120.60 | 120.60 | 540,947 |
| Mar 11, 2025 | 121.00 | 127.20 | 121.00 | 121.60 | 121.60 | 1,387,738 |
| Mar 10, 2025 | 132.00 | 132.00 | 122.20 | 123.20 | 123.20 | 629,038 |
| Mar 7, 2025 | 130.60 | 130.60 | 122.80 | 128.00 | 128.00 | 409,050 |
| Mar 6, 2025 | 120.60 | 125.60 | 120.60 | 124.40 | 124.40 | 750,913 |
| Mar 5, 2025 | 121.00 | 125.60 | 121.00 | 122.60 | 122.60 | 551,654 |
| Mar 4, 2025 | 120.80 | 126.00 | 120.20 | 121.00 | 121.00 | 1,081,671 |
| Mar 3, 2025 | 123.40 | 130.60 | 123.40 | 124.80 | 124.80 | 720,207 |
| Feb 28, 2025 | 122.00 | 126.60 | 121.00 | 123.60 | 123.60 | 1,457,865 |
| Feb 27, 2025 | 127.20 | 131.60 | 124.00 | 126.20 | 126.20 | 761,288 |
| Feb 26, 2025 | 129.00 | 133.00 | 127.60 | 128.00 | 128.00 | 389,750 |
| Feb 25, 2025 | 131.80 | 134.00 | 129.80 | 129.80 | 129.80 | 556,435 |
| Feb 24, 2025 | 139.00 | 139.00 | 131.60 | 131.80 | 131.80 | 1,297,931 |
| Feb 21, 2025 | 135.00 | 138.60 | 134.80 | 136.20 | 136.20 | 1,155,418 |
| Feb 20, 2025 | 139.00 | 145.78 | 135.26 | 135.80 | 135.80 | 756,065 |
| Feb 19, 2025 | 140.00 | 142.80 | 139.40 | 140.60 | 140.60 | 710,398 |
| Feb 18, 2025 | 148.00 | 148.00 | 141.60 | 141.60 | 141.60 | 574,856 |
| Feb 17, 2025 | 150.00 | 154.60 | 143.20 | 143.20 | 143.20 | 1,420,329 |
| Feb 14, 2025 | 148.00 | 152.76 | 148.00 | 151.60 | 151.60 | 702,345 |
| Feb 13, 2025 | 151.00 | 154.00 | 147.80 | 148.80 | 148.80 | 3,161,602 |
| Feb 12, 2025 | 154.80 | 154.80 | 149.80 | 151.20 | 151.20 | 2,461,283 |
| Feb 11, 2025 | 149.00 | 158.42 | 144.00 | 151.60 | 151.60 | 3,954,622 |
| Feb 10, 2025 | 142.00 | 142.00 | 137.60 | 140.20 | 140.20 | 665,042 |
| Feb 7, 2025 | 140.00 | 140.80 | 135.00 | 137.60 | 137.60 | 3,880,229 |
| Feb 6, 2025 | 137.40 | 141.20 | 136.20 | 138.20 | 138.20 | 707,653 |
| Feb 5, 2025 | 136.40 | 137.80 | 133.27 | 137.00 | 137.00 | 663,751 |
| Feb 4, 2025 | 132.00 | 138.80 | 131.20 | 135.80 | 135.80 | 1,269,670 |
| Feb 3, 2025 | 138.60 | 140.00 | 131.80 | 133.00 | 133.00 | 946,884 |
| Jan 31, 2025 | 136.00 | 142.62 | 131.00 | 137.40 | 137.40 | 2,105,633 |
| Jan 30, 2025 | 142.60 | 147.60 | 136.60 | 136.60 | 136.60 | 1,910,628 |
| Jan 29, 2025 | 147.40 | 148.80 | 140.80 | 142.60 | 142.60 | 843,217 |
| Jan 28, 2025 | 147.00 | 150.80 | 146.80 | 146.80 | 146.80 | 464,027 |
| Jan 27, 2025 | 160.00 | 160.00 | 149.58 | 150.00 | 150.00 | 1,431,828 |
| Jan 24, 2025 | 153.00 | 156.80 | 153.00 | 153.60 | 153.60 | 683,677 |
| Jan 23, 2025 | 164.20 | 164.20 | 154.40 | 155.20 | 155.20 | 662,186 |
| Jan 22, 2025 | 155.80 | 162.20 | 155.80 | 156.40 | 156.40 | 1,794,456 |
| Jan 21, 2025 | 158.00 | 164.40 | 155.80 | 155.80 | 155.80 | 716,778 |
| Jan 20, 2025 | 165.00 | 166.80 | 155.58 | 158.20 | 158.20 | 563,914 |
| Jan 17, 2025 | 163.00 | 167.60 | 161.60 | 161.60 | 161.60 | 864,126 |
| Jan 16, 2025 | 10 Dividend | |||||
| Jan 16, 2025 | 163.40 | 171.80 | 161.40 | 163.60 | 163.60 | 578,069 |
| Jan 15, 2025 | 175.00 | 178.00 | 172.00 | 176.80 | 176.70 | 848,535 |
| Jan 14, 2025 | 174.60 | 180.60 | 173.60 | 175.00 | 174.90 | 1,069,834 |
| Jan 13, 2025 | 175.60 | 185.59 | 173.60 | 174.20 | 174.10 | 1,009,231 |
| Jan 10, 2025 | 177.00 | 178.40 | 172.60 | 175.40 | 175.30 | 1,629,403 |
| Jan 9, 2025 | 177.00 | 180.60 | 176.25 | 178.00 | 177.90 | 674,846 |
| Jan 8, 2025 | 179.00 | 180.60 | 176.40 | 177.40 | 177.30 | 717,672 |
| Jan 7, 2025 | 180.60 | 185.60 | 178.10 | 179.20 | 179.10 | 636,974 |
| Jan 6, 2025 | 177.60 | 184.60 | 177.13 | 181.80 | 181.70 | 629,236 |
| Jan 3, 2025 | 179.00 | 186.40 | 177.40 | 177.60 | 177.50 | 848,768 |
| Jan 2, 2025 | 188.00 | 188.00 | 179.40 | 179.80 | 179.70 | 814,902 |
| Dec 31, 2024 | 177.20 | 183.40 | 177.20 | 181.00 | 180.90 | 110,630 |
| Dec 30, 2024 | 177.20 | 179.40 | 176.20 | 179.40 | 179.30 | 269,170 |
| Dec 27, 2024 | 185.00 | 185.20 | 178.89 | 179.20 | 179.10 | 180,569 |
| Dec 24, 2024 | 180.20 | 184.40 | 179.32 | 183.40 | 183.30 | 138,744 |
| Dec 23, 2024 | 181.00 | 183.00 | 177.40 | 179.40 | 179.30 | 325,217 |
| Dec 20, 2024 | 180.00 | 182.20 | 177.20 | 182.20 | 182.10 | 958,985 |
| Dec 19, 2024 | 182.00 | 184.80 | 175.00 | 179.00 | 178.90 | 987,610 |
| Dec 18, 2024 | 175.80 | 185.00 | 175.80 | 179.40 | 179.30 | 2,182,121 |
| Dec 17, 2024 | 178.00 | 183.40 | 178.00 | 178.80 | 178.70 | 425,574 |
| Dec 16, 2024 | 179.00 | 183.00 | 179.00 | 180.40 | 180.30 | 634,706 |
| Dec 13, 2024 | 178.00 | 181.80 | 176.00 | 181.20 | 181.10 | 740,493 |
| Dec 12, 2024 | 156.00 | 180.00 | 156.00 | 180.00 | 179.90 | 1,710,047 |
| Dec 11, 2024 | 165.00 | 165.00 | 157.00 | 160.00 | 159.91 | 510,112 |
| Dec 10, 2024 | 157.80 | 166.00 | 157.40 | 159.40 | 159.31 | 805,182 |
| Dec 9, 2024 | 160.00 | 161.60 | 158.00 | 160.60 | 160.51 | 260,740 |
| Dec 6, 2024 | 154.80 | 159.20 | 153.32 | 158.20 | 158.11 | 519,832 |
| Dec 5, 2024 | 152.40 | 154.40 | 152.40 | 154.40 | 154.31 | 989,897 |
| Dec 4, 2024 | 152.40 | 154.20 | 152.40 | 153.00 | 152.91 | 535,965 |
| Dec 3, 2024 | 154.20 | 156.80 | 152.00 | 152.40 | 152.31 | 293,310 |
| Dec 2, 2024 | 154.20 | 156.80 | 153.00 | 154.40 | 154.31 | 207,413 |
| Nov 29, 2024 | 154.60 | 155.40 | 152.00 | 153.40 | 153.31 | 354,917 |
| Nov 28, 2024 | 155.40 | 155.40 | 152.00 | 153.20 | 153.11 | 276,128 |
| Nov 27, 2024 | 152.40 | 155.40 | 147.40 | 152.20 | 152.11 | 519,636 |
| Nov 26, 2024 | 151.00 | 152.80 | 148.00 | 152.80 | 152.71 | 512,475 |
| Nov 25, 2024 | 148.00 | 150.40 | 144.20 | 150.40 | 150.31 | 1,123,868 |
| Nov 22, 2024 | 140.00 | 145.60 | 140.00 | 145.20 | 145.12 | 336,400 |
| Nov 21, 2024 | 148.00 | 148.00 | 139.80 | 142.80 | 142.72 | 512,912 |
| Nov 20, 2024 | 143.60 | 143.60 | 140.40 | 140.60 | 140.52 | 445,358 |
| Nov 19, 2024 | 141.40 | 143.40 | 137.00 | 142.00 | 141.92 | 4,839,194 |
| Nov 18, 2024 | 140.00 | 144.00 | 140.00 | 142.60 | 142.52 | 372,825 |
| Nov 15, 2024 | 140.00 | 145.20 | 140.00 | 143.00 | 142.92 | 642,669 |
| Nov 14, 2024 | 149.00 | 149.00 | 141.60 | 143.60 | 143.52 | 1,940,368 |
| Nov 13, 2024 | 143.20 | 145.60 | 142.00 | 144.00 | 143.92 | 1,093,004 |
| Nov 12, 2024 | 148.00 | 149.00 | 142.40 | 144.20 | 144.12 | 387,937 |
| Nov 11, 2024 | 140.00 | 150.40 | 140.00 | 148.40 | 148.32 | 469,808 |
| Nov 8, 2024 | 146.80 | 148.60 | 142.00 | 143.20 | 143.12 | 466,792 |
| Nov 7, 2024 | 154.00 | 154.00 | 145.60 | 147.20 | 147.12 | 483,201 |
| Nov 6, 2024 | 142.00 | 151.60 | 142.00 | 147.20 | 147.12 | 1,673,542 |
| Nov 5, 2024 | 141.20 | 149.80 | 141.20 | 144.40 | 144.32 | 3,549,445 |
| Nov 4, 2024 | 142.00 | 151.20 | 141.80 | 144.60 | 144.52 | 1,036,446 |
| Nov 1, 2024 | 145.00 | 153.80 | 144.84 | 149.60 | 149.52 | 375,936 |
| Oct 31, 2024 | 140.00 | 152.00 | 140.00 | 146.80 | 146.72 | 1,186,040 |
| Oct 30, 2024 | 134.00 | 148.60 | 130.40 | 145.00 | 144.92 | 5,149,445 |
| Oct 29, 2024 | 145.00 | 145.80 | 129.80 | 133.60 | 133.52 | 7,226,656 |
| Oct 28, 2024 | 158.20 | 160.00 | 153.00 | 159.20 | 159.11 | 750,725 |
| Oct 25, 2024 | 154.80 | 164.00 | 151.40 | 155.00 | 154.91 | 355,987 |
| Oct 24, 2024 | 156.00 | 163.60 | 152.00 | 154.60 | 154.51 | 256,280 |
| Oct 23, 2024 | 154.00 | 156.00 | 151.00 | 153.40 | 153.31 | 1,091,066 |
| Oct 22, 2024 | 147.40 | 154.20 | 146.60 | 154.20 | 154.11 | 367,761 |
| Oct 21, 2024 | 163.80 | 163.80 | 145.40 | 147.80 | 147.72 | 1,584,976 |
| Oct 18, 2024 | 146.40 | 159.20 | 146.40 | 155.60 | 155.51 | 629,018 |
| Oct 17, 2024 | 156.80 | 163.80 | 153.00 | 154.20 | 154.11 | 590,507 |
| Oct 16, 2024 | 152.00 | 162.60 | 152.00 | 160.00 | 159.91 | 473,342 |
| Oct 15, 2024 | 146.00 | 156.60 | 146.00 | 155.60 | 155.51 | 370,929 |
| Oct 14, 2024 | 146.00 | 154.20 | 146.00 | 151.00 | 150.91 | 364,600 |
| Oct 11, 2024 | 148.80 | 154.40 | 144.00 | 151.40 | 151.31 | 475,632 |
| Oct 10, 2024 | 150.00 | 155.53 | 147.40 | 148.80 | 148.72 | 431,758 |
| Oct 9, 2024 | 150.00 | 156.60 | 150.00 | 153.80 | 153.71 | 683,318 |
| Oct 8, 2024 | 164.00 | 164.00 | 151.00 | 151.20 | 151.11 | 447,154 |
| Oct 7, 2024 | 152.00 | 160.20 | 152.00 | 158.80 | 158.71 | 385,930 |
| Oct 4, 2024 | 152.00 | 160.00 | 152.00 | 157.00 | 156.91 | 547,578 |
| Oct 3, 2024 | 150.00 | 157.89 | 150.00 | 156.40 | 156.31 | 1,338,811 |
| Oct 2, 2024 | 159.80 | 172.00 | 156.40 | 156.40 | 156.31 | 269,232 |
| Oct 1, 2024 | 157.20 | 165.00 | 157.20 | 159.40 | 159.31 | 869,434 |
| Sep 30, 2024 | 170.00 | 171.40 | 161.40 | 162.00 | 161.91 | 1,098,885 |
| Sep 27, 2024 | 159.80 | 169.20 | 159.80 | 169.20 | 169.10 | 1,185,194 |
| Sep 26, 2024 | 172.00 | 172.00 | 159.40 | 160.20 | 160.11 | 1,032,643 |
| Sep 25, 2024 | 159.60 | 167.40 | 159.60 | 162.00 | 161.91 | 473,178 |
| Sep 24, 2024 | 160.20 | 165.00 | 159.60 | 160.20 | 160.11 | 222,540 |
| Sep 23, 2024 | 160.00 | 167.60 | 159.60 | 160.60 | 160.51 | 403,452 |
| Sep 20, 2024 | 166.60 | 171.80 | 159.20 | 160.40 | 160.31 | 699,079 |
| Sep 19, 2024 | 161.00 | 165.20 | 161.00 | 162.60 | 162.51 | 922,676 |
| Sep 18, 2024 | 161.20 | 165.00 | 158.40 | 162.00 | 161.91 | 485,334 |
| Sep 17, 2024 | 163.40 | 166.60 | 160.00 | 160.00 | 159.91 | 627,216 |
| Sep 16, 2024 | 177.20 | 177.20 | 162.00 | 164.60 | 164.51 | 201,548 |
| Sep 13, 2024 | 159.00 | 167.00 | 159.00 | 166.40 | 166.31 | 704,886 |
| Sep 12, 2024 | 166.00 | 166.00 | 162.60 | 162.60 | 162.51 | 1,252,559 |
| Sep 11, 2024 | 160.00 | 164.79 | 159.40 | 163.60 | 163.51 | 627,888 |
| Sep 10, 2024 | 171.40 | 171.40 | 160.40 | 160.80 | 160.71 | 602,722 |
| Sep 9, 2024 | 165.80 | 178.40 | 163.20 | 164.00 | 163.91 | 327,666 |
| Sep 6, 2024 | 165.60 | 172.70 | 162.20 | 165.20 | 165.11 | 692,680 |
| Sep 5, 2024 | 165.60 | 179.40 | 165.60 | 173.40 | 173.30 | 831,621 |
| Sep 4, 2024 | 168.40 | 172.40 | 166.60 | 172.00 | 171.90 | 280,332 |
| Sep 3, 2024 | 171.00 | 176.60 | 170.80 | 171.20 | 171.10 | 357,577 |
| Sep 2, 2024 | 180.00 | 192.40 | 174.00 | 174.00 | 173.90 | 434,862 |
| Aug 30, 2024 | 186.00 | 186.40 | 178.58 | 178.60 | 178.50 | 583,138 |
| Aug 29, 2024 | 182.80 | 189.32 | 182.60 | 184.20 | 184.10 | 1,091,185 |
| Aug 28, 2024 | 184.20 | 190.20 | 182.92 | 185.00 | 184.90 | 370,584 |
| Aug 27, 2024 | 190.00 | 191.80 | 177.60 | 186.00 | 185.89 | 388,517 |
| Aug 23, 2024 | 189.20 | 190.60 | 184.80 | 184.80 | 184.70 | 440,035 |
| Aug 22, 2024 | 188.20 | 191.00 | 183.00 | 189.60 | 189.49 | 1,779,237 |
| Aug 21, 2024 | 184.20 | 188.80 | 184.20 | 188.00 | 187.89 | 198,607 |
| Aug 20, 2024 | 176.80 | 188.80 | 176.80 | 184.60 | 184.50 | 187,699 |
| Aug 19, 2024 | 186.00 | 189.80 | 184.40 | 186.00 | 185.89 | 284,504 |
| Aug 16, 2024 | 190.00 | 190.00 | 181.17 | 186.00 | 185.89 | 603,345 |
| Aug 15, 2024 | 181.80 | 190.00 | 177.75 | 189.60 | 189.49 | 586,990 |
| Aug 14, 2024 | 188.00 | 188.00 | 178.40 | 181.80 | 181.70 | 330,430 |
| Aug 13, 2024 | 185.00 | 185.00 | 180.20 | 182.00 | 181.90 | 384,223 |
| Aug 12, 2024 | 168.40 | 185.00 | 168.40 | 181.40 | 181.30 | 280,463 |
| Aug 9, 2024 | 179.80 | 183.24 | 175.40 | 177.00 | 176.90 | 227,798 |
| Aug 8, 2024 | 174.00 | 180.95 | 174.00 | 178.40 | 178.30 | 261,764 |
| Aug 7, 2024 | 174.40 | 178.80 | 171.00 | 177.80 | 177.70 | 2,219,884 |
| Aug 6, 2024 | 173.40 | 178.60 | 172.60 | 172.60 | 172.50 | 415,225 |
| Aug 5, 2024 | 184.00 | 184.00 | 164.80 | 171.80 | 171.70 | 917,919 |
| Aug 2, 2024 | 175.40 | 191.20 | 175.40 | 182.60 | 182.50 | 1,966,791 |
| Aug 1, 2024 | 179.00 | 191.00 | 179.00 | 190.00 | 189.89 | 1,066,208 |
| Jul 31, 2024 | 181.20 | 189.00 | 179.00 | 188.40 | 188.29 | 539,568 |
| Jul 30, 2024 | 173.00 | 184.00 | 173.00 | 181.00 | 180.90 | 433,568 |
| Jul 29, 2024 | 183.20 | 187.80 | 178.00 | 179.80 | 179.70 | 346,023 |
| Jul 26, 2024 | 170.60 | 179.40 | 170.60 | 179.20 | 179.10 | 268,728 |
| Jul 25, 2024 | 176.00 | 177.00 | 171.20 | 177.00 | 176.90 | 432,188 |
| Jul 24, 2024 | 183.00 | 183.00 | 173.00 | 176.40 | 176.30 | 456,182 |
| Jul 23, 2024 | 175.00 | 186.00 | 170.20 | 175.00 | 174.90 | 598,604 |
| Jul 22, 2024 | 180.00 | 186.00 | 175.60 | 175.60 | 175.50 | 273,781 |
| Jul 19, 2024 | 181.40 | 194.80 | 179.00 | 179.00 | 178.90 | 304,307 |
| Jul 18, 2024 | 182.60 | 195.80 | 180.00 | 182.40 | 182.30 | 215,435 |
| Jul 17, 2024 | 188.80 | 196.00 | 182.80 | 183.00 | 182.90 | 2,350,653 |
| Jul 16, 2024 | 185.00 | 193.80 | 185.00 | 187.60 | 187.49 | 558,770 |
| Jul 15, 2024 | 184.00 | 195.60 | 184.00 | 187.00 | 186.89 | 285,792 |
| Jul 12, 2024 | 186.00 | 195.80 | 184.00 | 186.20 | 186.09 | 277,111 |
| Jul 11, 2024 | 183.00 | 192.60 | 183.00 | 188.00 | 187.89 | 367,170 |
| Jul 10, 2024 | 190.00 | 190.00 | 182.20 | 183.80 | 183.70 | 570,858 |
| Jul 9, 2024 | 190.60 | 192.00 | 183.00 | 183.00 | 182.90 | 344,457 |
| Jul 8, 2024 | 200.00 | 200.00 | 185.16 | 190.80 | 190.69 | 368,187 |
| Jul 5, 2024 | 189.20 | 195.00 | 188.00 | 191.00 | 190.89 | 619,784 |
| Jul 4, 2024 | 190.40 | 195.80 | 187.20 | 187.60 | 187.49 | 508,684 |
| Jul 3, 2024 | 189.20 | 190.80 | 185.00 | 190.40 | 190.29 | 420,565 |
| Jul 2, 2024 | 185.00 | 188.60 | 182.00 | 185.20 | 185.10 | 816,017 |
| Jul 1, 2024 | 187.00 | 196.00 | 186.00 | 186.00 | 185.89 | 859,714 |
| Jun 28, 2024 | 191.40 | 192.00 | 187.80 | 187.80 | 187.69 | 306,555 |
| Jun 27, 2024 | 187.60 | 193.60 | 187.20 | 190.60 | 190.49 | 334,169 |
| Jun 26, 2024 | 190.00 | 197.60 | 186.40 | 187.20 | 187.09 | 527,143 |
| Jun 25, 2024 | 192.80 | 200.00 | 189.80 | 189.80 | 189.69 | 619,811 |
| Jun 24, 2024 | 195.20 | 199.20 | 187.52 | 195.20 | 195.09 | 839,326 |
| Jun 21, 2024 | 191.40 | 194.80 | 189.00 | 190.00 | 189.89 | 1,954,156 |
| Jun 20, 2024 | 2.45 Dividend | |||||
| Jun 20, 2024 | 197.20 | 198.00 | 190.40 | 190.40 | 190.29 | 1,193,769 |
| Jun 19, 2024 | 199.80 | 200.50 | 196.00 | 198.40 | 198.26 | 1,062,398 |
| Jun 18, 2024 | 197.40 | 198.00 | 194.60 | 196.60 | 196.46 | 1,297,148 |
| Jun 17, 2024 | 196.00 | 199.20 | 196.00 | 196.60 | 196.46 | 775,007 |
| Jun 14, 2024 | 199.40 | 208.00 | 194.00 | 197.00 | 196.86 | 1,749,180 |
| Jun 13, 2024 | 199.60 | 212.00 | 198.20 | 199.40 | 199.26 | 1,667,709 |
| Jun 12, 2024 | 171.00 | 206.00 | 171.00 | 203.00 | 202.86 | 3,105,489 |
| Jun 11, 2024 | 167.00 | 169.60 | 163.72 | 167.40 | 167.28 | 817,900 |
| Jun 10, 2024 | 165.00 | 178.00 | 165.00 | 168.20 | 168.08 | 326,298 |
| Jun 7, 2024 | 174.40 | 174.40 | 169.00 | 170.80 | 170.68 | 355,047 |
| Jun 6, 2024 | 172.20 | 179.80 | 172.20 | 173.60 | 173.48 | 353,908 |
| Jun 5, 2024 | 170.00 | 180.00 | 170.00 | 175.60 | 175.48 | 723,661 |
| Jun 4, 2024 | 174.00 | 176.40 | 171.06 | 175.80 | 175.68 | 1,235,292 |
| Jun 3, 2024 | 177.20 | 185.00 | 170.60 | 173.40 | 173.28 | 1,960,594 |
| May 31, 2024 | 175.60 | 184.80 | 172.40 | 174.00 | 173.88 | 1,004,711 |
| May 30, 2024 | 172.00 | 175.80 | 171.21 | 175.40 | 175.28 | 1,102,604 |
| May 29, 2024 | 185.00 | 185.00 | 172.80 | 172.80 | 172.68 | 1,006,113 |
| May 28, 2024 | 170.00 | 184.80 | 170.00 | 176.60 | 176.48 | 917,232 |
| May 24, 2024 | 170.00 | 180.60 | 170.00 | 176.40 | 176.28 | 4,728,148 |
| May 23, 2024 | 187.80 | 188.54 | 180.00 | 180.00 | 179.88 | 2,431,681 |
| May 22, 2024 | 180.00 | 190.80 | 180.00 | 190.20 | 190.07 | 382,807 |
| May 21, 2024 | 180.00 | 198.00 | 180.00 | 187.60 | 187.47 | 399,851 |
| May 20, 2024 | 180.00 | 191.20 | 180.00 | 189.00 | 188.87 | 385,562 |
| May 17, 2024 | 186.60 | 193.20 | 181.20 | 185.80 | 185.67 | 1,584,199 |
| May 16, 2024 | 188.40 | 191.40 | 183.80 | 184.80 | 184.67 | 398,843 |
| May 15, 2024 | 178.60 | 190.00 | 178.00 | 190.00 | 189.87 | 1,245,684 |
| May 14, 2024 | 179.00 | 180.00 | 176.02 | 179.00 | 178.88 | 1,959,372 |
| May 13, 2024 | 173.60 | 180.40 | 173.60 | 176.60 | 176.48 | 905,481 |
| May 10, 2024 | 179.20 | 181.60 | 172.55 | 178.00 | 177.88 | 939,777 |
| May 9, 2024 | 177.00 | 182.60 | 174.00 | 177.00 | 176.88 | 695,647 |
| May 8, 2024 | 176.20 | 182.40 | 174.00 | 175.80 | 175.68 | 471,574 |
Related Tickers
RST.L Restore plc
249.44
+0.58%
CPI.L Capita plc
200.56
+1.86%
MTO.L Mitie Group plc
151.40
+0.40%
SRP.L Serco Group plc
173.70
+0.35%
CTG.L Christie Group plc
110.75
-5.74%
REL.L RELX PLC
4,077.00
-0.12%
ITRK.L Intertek Group plc
4,704.00
+1.20%
DLARl.XC
DELRF De La Rue plc
1.6700
0.00%
RELX RELX PLC
54.87
-0.11%