RWS Holdings
(RWS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
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
|
15/11/2024
|
140.00p
|
145.20p
|
140.00p
|
143.60p
|
642,669
|
14/11/2024
|
149.00p
|
149.00p
|
141.60p
|
143.60p
|
1,940,369
|
13/11/2024
|
143.20p
|
145.60p
|
142.00p
|
144.00p
|
1,093,004
|
12/11/2024
|
148.00p
|
149.00p
|
142.40p
|
148.40p
|
387,937
|
11/11/2024
|
140.00p
|
150.40p
|
140.00p
|
148.40p
|
469,808
|
08/11/2024
|
146.80p
|
148.60p
|
142.00p
|
143.20p
|
466,792
|
07/11/2024
|
154.00p
|
154.00p
|
145.60p
|
147.20p
|
483,201
|
06/11/2024
|
142.00p
|
151.60p
|
142.00p
|
147.20p
|
1,673,543
|
05/11/2024
|
141.20p
|
149.80p
|
141.20p
|
144.40p
|
3,549,445
|
04/11/2024
|
142.00p
|
151.20p
|
141.80p
|
144.60p
|
1,036,447
|
01/11/2024
|
145.00p
|
153.80p
|
144.84p
|
149.60p
|
375,936
|
31/10/2024
|
140.00p
|
152.00p
|
140.00p
|
146.80p
|
1,186,040
|
30/10/2024
|
134.00p
|
148.60p
|
130.40p
|
145.00p
|
5,149,446
|
29/10/2024
|
145.00p
|
145.80p
|
129.80p
|
133.60p
|
7,226,656
|
28/10/2024
|
158.20p
|
160.00p
|
153.00p
|
159.20p
|
687,695
|
25/10/2024
|
154.80p
|
164.00p
|
151.40p
|
155.00p
|
355,987
|
24/10/2024
|
156.00p
|
163.60p
|
152.00p
|
154.60p
|
258,235
|
23/10/2024
|
154.00p
|
156.00p
|
151.00p
|
154.20p
|
1,091,066
|
22/10/2024
|
147.40p
|
154.20p
|
146.60p
|
154.20p
|
367,761
|
21/10/2024
|
163.80p
|
163.80p
|
145.40p
|
147.80p
|
1,584,976
|
18/10/2024
|
146.40p
|
159.20p
|
146.40p
|
155.60p
|
629,018
|
17/10/2024
|
156.80p
|
163.80p
|
153.00p
|
154.20p
|
569,629
|
16/10/2024
|
152.00p
|
162.60p
|
152.00p
|
160.00p
|
473,343
|
15/10/2024
|
146.00p
|
156.60p
|
146.00p
|
155.60p
|
370,929
|
14/10/2024
|
146.00p
|
154.20p
|
146.00p
|
151.00p
|
364,601
|
11/10/2024
|
148.80p
|
154.40p
|
144.00p
|
151.40p
|
475,632
|
10/10/2024
|
150.00p
|
155.53p
|
147.40p
|
148.80p
|
431,758
|
09/10/2024
|
150.00p
|
156.60p
|
150.00p
|
153.80p
|
683,318
|
08/10/2024
|
164.00p
|
164.00p
|
151.00p
|
151.20p
|
447,154
|
07/10/2024
|
152.00p
|
160.20p
|
152.00p
|
158.80p
|
385,931
|
04/10/2024
|
152.00p
|
160.00p
|
152.00p
|
157.00p
|
491,472
|
03/10/2024
|
150.00p
|
157.89p
|
150.00p
|
156.40p
|
1,317,461
|
02/10/2024
|
159.80p
|
172.00p
|
156.40p
|
156.40p
|
269,232
|
01/10/2024
|
157.20p
|
165.00p
|
157.20p
|
159.40p
|
869,435
|
30/09/2024
|
170.00p
|
171.40p
|
161.40p
|
162.00p
|
1,098,885
|
27/09/2024
|
159.80p
|
169.20p
|
159.80p
|
169.20p
|
1,185,194
|
26/09/2024
|
172.00p
|
172.00p
|
159.40p
|
160.20p
|
1,032,643
|
25/09/2024
|
159.60p
|
167.40p
|
159.60p
|
162.00p
|
473,179
|
24/09/2024
|
160.20p
|
165.00p
|
159.60p
|
160.20p
|
222,540
|
23/09/2024
|
160.00p
|
167.60p
|
159.60p
|
160.60p
|
403,453
|
20/09/2024
|
166.60p
|
171.80p
|
159.20p
|
160.40p
|
699,080
|
19/09/2024
|
161.00p
|
165.20p
|
161.00p
|
162.60p
|
901,985
|
18/09/2024
|
161.20p
|
165.00p
|
158.40p
|
162.00p
|
485,334
|
17/09/2024
|
163.40p
|
166.60p
|
160.00p
|
160.00p
|
609,916
|
16/09/2024
|
177.20p
|
177.20p
|
162.00p
|
164.60p
|
201,549
|
13/09/2024
|
159.00p
|
167.00p
|
159.00p
|
162.60p
|
704,887
|
12/09/2024
|
166.00p
|
166.00p
|
162.60p
|
163.60p
|
1,252,559
|
11/09/2024
|
160.00p
|
164.79p
|
159.40p
|
163.60p
|
627,888
|
10/09/2024
|
171.40p
|
171.40p
|
160.40p
|
160.80p
|
602,722
|
09/09/2024
|
165.80p
|
178.40p
|
163.20p
|
164.00p
|
327,667
|
06/09/2024
|
165.60p
|
172.70p
|
162.20p
|
165.20p
|
692,680
|
05/09/2024
|
165.60p
|
179.40p
|
165.60p
|
173.40p
|
831,621
|
04/09/2024
|
168.40p
|
172.40p
|
166.60p
|
172.00p
|
280,332
|
03/09/2024
|
171.00p
|
176.60p
|
170.80p
|
171.20p
|
357,577
|
02/09/2024
|
180.00p
|
192.40p
|
174.00p
|
178.60p
|
434,863
|
30/08/2024
|
186.00p
|
186.40p
|
178.60p
|
178.60p
|
539,626
|
29/08/2024
|
182.80p
|
189.32p
|
182.60p
|
184.20p
|
1,091,185
|
28/08/2024
|
184.20p
|
190.20p
|
182.92p
|
185.00p
|
370,584
|
27/08/2024
|
190.00p
|
191.80p
|
177.60p
|
186.00p
|
388,517
|
26/08/2024
|
188.20p
|
191.00p
|
183.00p
|
189.60p
|
1,779,237
|
23/08/2024
|
188.20p
|
191.00p
|
183.00p
|
189.60p
|
1,779,237
|
22/08/2024
|
188.20p
|
191.00p
|
183.00p
|
189.60p
|
1,779,237
|
21/08/2024
|
184.20p
|
188.80p
|
184.20p
|
188.00p
|
198,608
|
20/08/2024
|
176.80p
|
188.80p
|
176.80p
|
184.60p
|
187,699
|
19/08/2024
|
186.00p
|
189.80p
|
184.40p
|
186.00p
|
109,193
|
16/08/2024
|
190.00p
|
190.00p
|
181.17p
|
186.00p
|
603,345
|
15/08/2024
|
181.80p
|
190.00p
|
177.75p
|
189.60p
|
586,990
|
14/08/2024
|
188.00p
|
188.00p
|
178.40p
|
181.80p
|
330,430
|
13/08/2024
|
185.00p
|
185.00p
|
180.20p
|
182.00p
|
384,224
|
12/08/2024
|
168.40p
|
185.00p
|
168.40p
|
181.40p
|
280,464
|
09/08/2024
|
179.80p
|
183.24p
|
175.40p
|
177.00p
|
227,798
|
08/08/2024
|
174.00p
|
180.95p
|
174.00p
|
178.40p
|
261,764
|
07/08/2024
|
174.40p
|
178.80p
|
171.00p
|
172.60p
|
227,884
|
06/08/2024
|
173.40p
|
178.60p
|
172.60p
|
172.60p
|
415,225
|
05/08/2024
|
184.00p
|
184.00p
|
164.80p
|
171.80p
|
917,919
|
02/08/2024
|
175.40p
|
191.20p
|
175.40p
|
182.60p
|
1,966,791
|
01/08/2024
|
179.00p
|
191.00p
|
179.00p
|
190.00p
|
1,014,252
|
31/07/2024
|
181.20p
|
189.00p
|
179.00p
|
188.40p
|
539,568
|
30/07/2024
|
173.00p
|
184.00p
|
173.00p
|
181.00p
|
433,569
|
29/07/2024
|
183.20p
|
187.80p
|
178.00p
|
179.80p
|
346,024
|
26/07/2024
|
170.60p
|
179.40p
|
170.60p
|
177.00p
|
268,728
|
25/07/2024
|
176.00p
|
177.00p
|
171.20p
|
177.00p
|
432,188
|
24/07/2024
|
183.00p
|
183.00p
|
173.00p
|
176.40p
|
456,182
|
23/07/2024
|
175.00p
|
186.00p
|
170.20p
|
175.00p
|
598,604
|
22/07/2024
|
180.00p
|
186.00p
|
175.60p
|
175.60p
|
273,782
|
19/07/2024
|
181.40p
|
194.80p
|
179.00p
|
179.00p
|
304,307
|
18/07/2024
|
182.60p
|
195.80p
|
180.00p
|
182.40p
|
215,435
|