RWS Holdings
(RWS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/05/2025
|
85.00p
|
85.00p
|
81.56p
|
82.00p
|
1,074,393
|
|
15/05/2025
|
85.70p
|
86.80p
|
82.90p
|
83.70p
|
1,369,146
|
|
14/05/2025
|
84.40p
|
86.50p
|
83.30p
|
84.60p
|
1,078,415
|
|
13/05/2025
|
84.40p
|
87.40p
|
83.40p
|
84.00p
|
1,393,818
|
|
12/05/2025
|
83.60p
|
87.90p
|
80.03p
|
83.70p
|
2,171,397
|
|
09/05/2025
|
83.00p
|
84.00p
|
80.70p
|
82.50p
|
1,531,485
|
|
08/05/2025
|
78.00p
|
82.80p
|
75.40p
|
81.50p
|
1,908,062
|
|
07/05/2025
|
78.50p
|
80.90p
|
74.80p
|
77.20p
|
2,998,294
|
|
06/05/2025
|
74.00p
|
78.10p
|
72.30p
|
77.70p
|
3,572,007
|
|
05/05/2025
|
67.70p
|
73.50p
|
67.10p
|
73.40p
|
6,696,739
|
|
02/05/2025
|
67.70p
|
73.50p
|
67.10p
|
73.40p
|
6,696,739
|
|
01/05/2025
|
69.00p
|
69.50p
|
66.00p
|
68.00p
|
17,257,740
|
|
30/04/2025
|
64.50p
|
67.80p
|
60.80p
|
67.00p
|
27,629,698
|
|
29/04/2025
|
64.20p
|
66.70p
|
62.25p
|
63.20p
|
3,980,156
|
|
28/04/2025
|
66.00p
|
69.20p
|
61.60p
|
65.00p
|
8,117,716
|
|
25/04/2025
|
67.00p
|
69.20p
|
65.05p
|
66.00p
|
15,864,663
|
|
24/04/2025
|
90.00p
|
94.30p
|
64.20p
|
64.20p
|
19,620,097
|
|
23/04/2025
|
110.00p
|
118.00p
|
106.87p
|
115.40p
|
745,205
|
|
22/04/2025
|
114.60p
|
117.00p
|
110.60p
|
111.60p
|
588,979
|
|
21/04/2025
|
113.80p
|
119.60p
|
111.60p
|
113.80p
|
353,239
|
|
18/04/2025
|
113.80p
|
119.60p
|
111.60p
|
113.80p
|
353,239
|
|
17/04/2025
|
113.80p
|
119.60p
|
111.60p
|
113.80p
|
353,239
|
|
16/04/2025
|
119.80p
|
119.80p
|
111.40p
|
113.00p
|
292,146
|
|
15/04/2025
|
112.40p
|
117.80p
|
109.20p
|
115.00p
|
528,127
|
|
14/04/2025
|
109.00p
|
116.40p
|
108.00p
|
113.80p
|
207,453
|
|
11/04/2025
|
106.20p
|
114.20p
|
106.20p
|
111.60p
|
263,895
|
|
10/04/2025
|
110.20p
|
119.60p
|
110.20p
|
112.60p
|
456,559
|
|
09/04/2025
|
104.00p
|
112.00p
|
104.00p
|
107.20p
|
563,618
|
|
08/04/2025
|
102.00p
|
114.83p
|
102.00p
|
112.20p
|
614,318
|
|
07/04/2025
|
111.60p
|
112.83p
|
100.80p
|
106.40p
|
623,699
|
|
04/04/2025
|
108.60p
|
111.40p
|
101.40p
|
107.20p
|
843,461
|
|
03/04/2025
|
114.00p
|
119.40p
|
109.60p
|
111.00p
|
577,790
|
|
02/04/2025
|
113.40p
|
119.00p
|
113.00p
|
113.60p
|
432,422
|
|
01/04/2025
|
113.80p
|
121.20p
|
113.80p
|
116.40p
|
539,382
|
|
31/03/2025
|
121.80p
|
126.20p
|
118.20p
|
118.40p
|
398,344
|
|
28/03/2025
|
128.00p
|
130.20p
|
122.60p
|
123.20p
|
514,327
|
|
27/03/2025
|
124.00p
|
127.40p
|
123.80p
|
127.40p
|
456,065
|
|
26/03/2025
|
134.20p
|
134.20p
|
124.10p
|
124.80p
|
479,960
|
|
25/03/2025
|
126.80p
|
130.00p
|
124.80p
|
126.20p
|
1,232,825
|
|
24/03/2025
|
127.00p
|
132.80p
|
125.00p
|
126.80p
|
679,946
|
|
21/03/2025
|
132.00p
|
132.00p
|
125.60p
|
126.40p
|
935,010
|
|
20/03/2025
|
125.60p
|
133.84p
|
125.60p
|
127.60p
|
786,621
|
|
19/03/2025
|
130.00p
|
138.20p
|
126.00p
|
132.40p
|
886,236
|
|
18/03/2025
|
120.00p
|
127.60p
|
120.00p
|
126.40p
|
1,351,040
|
|
17/03/2025
|
127.00p
|
127.00p
|
119.40p
|
121.00p
|
836,230
|
|
14/03/2025
|
114.00p
|
121.80p
|
114.00p
|
121.40p
|
1,868,806
|
|
13/03/2025
|
120.00p
|
124.80p
|
115.40p
|
116.20p
|
727,196
|
|
12/03/2025
|
121.00p
|
127.20p
|
120.40p
|
120.60p
|
540,947
|
|
11/03/2025
|
121.00p
|
127.20p
|
121.00p
|
121.60p
|
1,387,738
|
|
10/03/2025
|
132.00p
|
132.00p
|
122.20p
|
123.20p
|
629,039
|
|
07/03/2025
|
130.60p
|
130.60p
|
122.80p
|
128.00p
|
409,051
|
|
06/03/2025
|
120.60p
|
125.60p
|
120.60p
|
124.40p
|
750,913
|
|
05/03/2025
|
121.00p
|
125.60p
|
121.00p
|
122.60p
|
551,654
|
|
04/03/2025
|
120.80p
|
126.00p
|
120.20p
|
121.00p
|
1,081,672
|
|
03/03/2025
|
123.40p
|
130.60p
|
123.40p
|
124.80p
|
720,207
|
|
28/02/2025
|
122.00p
|
126.60p
|
121.00p
|
123.60p
|
1,457,865
|
|
27/02/2025
|
127.20p
|
131.60p
|
124.00p
|
126.20p
|
761,289
|
|
26/02/2025
|
129.00p
|
133.00p
|
127.60p
|
128.00p
|
389,751
|
|
25/02/2025
|
131.80p
|
134.00p
|
129.80p
|
129.80p
|
556,435
|
|
24/02/2025
|
139.00p
|
139.00p
|
131.60p
|
131.80p
|
1,297,931
|
|
21/02/2025
|
135.00p
|
138.60p
|
134.80p
|
136.20p
|
835,749
|
|
20/02/2025
|
139.00p
|
145.78p
|
135.26p
|
135.80p
|
756,065
|
|
19/02/2025
|
140.00p
|
142.80p
|
139.40p
|
140.60p
|
710,398
|
|
18/02/2025
|
148.00p
|
148.00p
|
141.60p
|
141.60p
|
574,857
|
|
17/02/2025
|
150.00p
|
154.60p
|
143.20p
|
143.20p
|
1,420,329
|
|
14/02/2025
|
148.00p
|
152.76p
|
148.00p
|
151.60p
|
702,345
|
|
13/02/2025
|
151.00p
|
154.00p
|
147.80p
|
148.80p
|
3,161,603
|
|
12/02/2025
|
154.80p
|
154.80p
|
149.80p
|
151.20p
|
2,461,283
|
|
11/02/2025
|
149.00p
|
158.42p
|
144.00p
|
140.20p
|
3,949,623
|
|
10/02/2025
|
142.00p
|
142.00p
|
137.60p
|
140.20p
|
665,042
|
|
07/02/2025
|
140.00p
|
140.80p
|
135.00p
|
137.60p
|
3,880,229
|
|
06/02/2025
|
137.40p
|
141.20p
|
136.20p
|
137.00p
|
707,654
|
|
05/02/2025
|
136.40p
|
137.80p
|
133.27p
|
137.00p
|
663,752
|
|
04/02/2025
|
132.00p
|
138.80p
|
131.20p
|
133.00p
|
1,269,670
|
|
03/02/2025
|
138.60p
|
140.00p
|
131.80p
|
133.00p
|
946,884
|
|
31/01/2025
|
136.00p
|
142.62p
|
131.00p
|
137.40p
|
2,105,633
|
|
30/01/2025
|
142.60p
|
149.62p
|
136.60p
|
136.60p
|
1,910,628
|
|
29/01/2025
|
147.40p
|
148.80p
|
140.80p
|
142.60p
|
843,217
|
|
28/01/2025
|
147.00p
|
150.80p
|
146.80p
|
150.00p
|
464,027
|
|
27/01/2025
|
160.00p
|
160.00p
|
149.58p
|
150.00p
|
1,146,188
|
|
24/01/2025
|
153.00p
|
156.80p
|
153.00p
|
153.60p
|
683,678
|
|
23/01/2025
|
164.20p
|
164.20p
|
154.40p
|
155.20p
|
565,537
|
|
22/01/2025
|
155.80p
|
162.20p
|
155.80p
|
156.40p
|
1,771,098
|
|
21/01/2025
|
158.00p
|
164.40p
|
155.80p
|
155.80p
|
716,778
|
|
20/01/2025
|
165.00p
|
166.80p
|
155.58p
|
158.20p
|
563,914
|
|
17/01/2025
|
163.00p
|
167.60p
|
161.60p
|
161.60p
|
864,126
|
|
16/01/2025
|
163.40p
|
171.80p
|
161.40p
|
176.80p
|
576,275
|
|
15/01/2025
|
175.00p
|
178.00p
|
172.00p
|
176.80p
|
848,535
|
|
14/01/2025
|
174.60p
|
180.60p
|
173.60p
|
175.00p
|
819,834
|
|
13/01/2025
|
175.60p
|
185.59p
|
173.60p
|
174.20p
|
1,009,232
|
|
10/01/2025
|
177.00p
|
178.40p
|
172.60p
|
175.40p
|
1,629,403
|
|
09/01/2025
|
177.00p
|
180.60p
|
176.25p
|
178.00p
|
674,846
|
|
08/01/2025
|
179.00p
|
180.60p
|
176.40p
|
177.40p
|
717,672
|
|
07/01/2025
|
180.60p
|
185.60p
|
178.10p
|
179.20p
|
636,975
|
|
06/01/2025
|
177.60p
|
184.60p
|
177.13p
|
181.80p
|
629,236
|
|
03/01/2025
|
179.00p
|
186.40p
|
177.40p
|
177.60p
|
848,769
|
|
02/01/2025
|
188.00p
|
188.00p
|
179.40p
|
179.80p
|
814,903
|
|
01/01/2025
|
177.20p
|
183.40p
|
177.20p
|
181.00p
|
110,631
|
|
31/12/2024
|
177.20p
|
183.40p
|
177.20p
|
181.00p
|
110,631
|
|
30/12/2024
|
177.20p
|
179.40p
|
176.20p
|
179.40p
|
269,170
|
|
27/12/2024
|
185.00p
|
185.20p
|
178.89p
|
179.20p
|
180,569
|
|
26/12/2024
|
180.20p
|
184.40p
|
179.32p
|
183.40p
|
138,744
|
|
25/12/2024
|
180.20p
|
184.40p
|
179.32p
|
183.40p
|
138,744
|
|
24/12/2024
|
180.20p
|
184.40p
|
179.32p
|
183.40p
|
138,744
|
|
23/12/2024
|
181.00p
|
183.00p
|
177.40p
|
182.20p
|
325,218
|
|
20/12/2024
|
180.00p
|
182.20p
|
177.20p
|
182.20p
|
958,985
|
|
19/12/2024
|
182.00p
|
184.80p
|
175.00p
|
179.00p
|
987,611
|
|
18/12/2024
|
175.80p
|
185.00p
|
175.80p
|
179.40p
|
2,182,121
|
|
17/12/2024
|
178.00p
|
183.40p
|
178.00p
|
178.80p
|
425,574
|
|
16/12/2024
|
179.00p
|
183.00p
|
179.00p
|
180.40p
|
634,707
|
|
13/12/2024
|
178.00p
|
181.80p
|
176.00p
|
181.20p
|
740,494
|
|
12/12/2024
|
156.00p
|
180.00p
|
156.00p
|
180.00p
|
1,710,048
|
|
11/12/2024
|
165.00p
|
165.00p
|
157.00p
|
160.00p
|
510,112
|
|
10/12/2024
|
157.80p
|
166.00p
|
157.40p
|
159.40p
|
805,182
|
|
09/12/2024
|
160.00p
|
161.60p
|
158.00p
|
160.60p
|
260,741
|
|
06/12/2024
|
154.80p
|
159.20p
|
153.32p
|
158.20p
|
519,832
|
|
05/12/2024
|
152.40p
|
154.40p
|
152.40p
|
154.40p
|
989,898
|
|
04/12/2024
|
152.40p
|
154.20p
|
152.40p
|
153.00p
|
535,965
|
|
03/12/2024
|
154.20p
|
156.80p
|
152.00p
|
152.40p
|
293,310
|
|
02/12/2024
|
154.20p
|
156.80p
|
153.00p
|
154.40p
|
207,413
|
|
29/11/2024
|
154.60p
|
155.40p
|
152.00p
|
153.40p
|
354,917
|
|
28/11/2024
|
155.40p
|
155.40p
|
152.00p
|
153.20p
|
276,128
|
|
27/11/2024
|
152.40p
|
155.40p
|
147.40p
|
152.20p
|
519,637
|
|
26/11/2024
|
151.00p
|
152.80p
|
148.00p
|
152.80p
|
512,476
|
|
25/11/2024
|
148.00p
|
150.40p
|
144.20p
|
150.40p
|
1,123,868
|
|
22/11/2024
|
140.00p
|
145.60p
|
140.00p
|
142.80p
|
336,400
|
|
21/11/2024
|
148.00p
|
148.00p
|
139.80p
|
142.80p
|
512,913
|
|
20/11/2024
|
143.60p
|
143.60p
|
140.40p
|
140.60p
|
445,358
|
|
19/11/2024
|
141.40p
|
143.40p
|
137.00p
|
142.60p
|
1,385,860
|
|
18/11/2024
|
140.00p
|
144.00p
|
140.00p
|
142.60p
|
372,825
|