Canada markets close in 53 minutes

Renishaw plc (RSW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,120.00-35.00 (-0.84%)
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20244,230.004,235.004,110.004,120.004,120.0067,836
May 01, 20244,140.004,270.004,125.004,155.004,155.0039,517
Apr 30, 20244,230.004,265.004,150.004,150.004,150.0065,327
Apr 29, 20244,200.004,245.004,085.004,245.004,245.0057,480
Apr 26, 20244,115.004,200.004,040.604,195.004,195.00109,990
Apr 25, 20244,050.004,095.004,009.544,065.004,065.00205,186
Apr 24, 20244,055.004,133.724,045.004,045.004,045.0084,238
Apr 23, 20244,050.004,100.004,010.004,100.004,100.0045,680
Apr 22, 20244,030.004,099.734,025.004,025.004,025.0037,255
Apr 19, 20244,035.004,065.003,990.004,035.004,035.0041,513
Apr 18, 20244,140.004,170.003,980.004,035.004,035.0077,665
Apr 17, 20244,065.004,130.004,015.004,130.004,130.0054,494
Apr 16, 20244,120.004,120.004,055.004,055.004,055.0084,680
Apr 15, 20244,000.004,200.004,000.004,155.004,155.0053,815
Apr 12, 20244,195.004,225.004,070.004,070.004,070.0036,110
Apr 11, 20244,130.004,215.004,130.004,170.004,170.0041,595
Apr 10, 20244,160.004,229.254,100.004,100.004,100.0037,912
Apr 09, 20244,140.004,312.494,140.004,205.004,205.0044,035
Apr 08, 20244,230.004,310.004,195.004,205.004,205.0036,704
Apr 05, 20244,280.004,280.004,200.004,245.004,245.0058,427
Apr 04, 20244,115.004,275.004,115.004,250.004,250.00126,955
Apr 03, 20244,000.004,270.003,995.004,240.004,240.00332,056
Apr 02, 20244,355.004,500.004,090.004,350.004,350.00400,253
Mar 28, 20244,140.004,396.004,123.604,250.004,250.00300,136
Mar 27, 20244,264.004,264.004,130.004,150.004,150.00142,146
Mar 26, 20244,170.004,224.004,148.004,208.004,208.0074,928
Mar 25, 20244,148.004,262.004,148.004,200.004,200.0053,954
Mar 22, 20244,240.004,315.924,196.004,262.004,262.0088,966
Mar 21, 20244,354.004,354.004,248.004,298.004,298.0084,776
Mar 20, 20244,358.004,358.004,168.154,278.004,278.00106,984
Mar 19, 20244,018.004,214.004,018.004,214.004,214.0093,810
Mar 18, 20244,018.004,154.004,002.004,154.004,154.00140,023
Mar 15, 20244,146.004,192.003,902.004,008.004,008.00782,145
Mar 14, 20244,202.004,258.004,154.444,190.004,190.0066,770
Mar 13, 20244,316.004,316.004,178.004,234.004,234.0094,523
Mar 12, 20244,150.004,228.004,126.164,218.004,218.00100,327
Mar 11, 20244,260.004,328.004,199.434,210.004,210.0047,683
Mar 08, 20244,300.004,361.474,256.004,316.004,316.00384,513
Mar 07, 20244,352.004,386.004,320.004,370.004,370.0036,654
Mar 07, 202416.8 Dividend
Mar 06, 20244,328.004,372.004,296.004,348.004,331.2041,822
Mar 05, 20244,358.004,416.004,287.404,326.004,309.2869,169
Mar 04, 20244,364.004,438.004,322.004,350.004,333.1985,609
Mar 01, 20244,326.004,350.004,282.004,348.004,331.2062,066
Feb 29, 20244,278.004,360.004,278.004,308.004,291.3562,227
Feb 28, 20244,350.004,352.004,282.004,318.004,301.3273,127
Feb 27, 20244,320.004,328.004,280.004,322.004,305.3052,437
Feb 26, 20244,284.004,350.004,226.004,312.004,295.3450,526
Feb 23, 20244,260.004,360.604,260.004,298.004,281.3937,072
Feb 22, 20244,158.004,308.004,158.004,264.004,247.5246,218
Feb 21, 20244,104.004,172.004,036.004,172.004,155.8860,514
Feb 20, 20244,218.004,308.004,104.004,104.004,088.14129,009
Feb 19, 20244,106.004,244.004,028.004,240.004,223.6274,015
Feb 16, 20244,088.004,120.004,036.004,120.004,104.08166,743
Feb 15, 20244,062.004,113.704,028.004,074.004,058.2677,730
Feb 14, 20244,168.004,168.004,064.004,072.004,056.2752,923
Feb 13, 20244,170.004,170.004,062.004,112.004,096.1174,512
Feb 12, 20244,288.004,376.004,136.004,136.004,120.02142,560
Feb 09, 20243,950.004,170.003,950.004,170.004,153.89106,887
Feb 08, 20244,040.004,172.004,040.004,050.004,034.3567,312
Feb 07, 20243,938.004,040.003,838.004,040.004,024.39134,068
Feb 06, 20243,500.004,150.003,408.003,986.003,970.60258,139
Feb 05, 20243,486.003,486.003,428.003,436.003,422.7295,215
Feb 02, 20243,600.003,600.003,460.003,464.003,450.6275,462
Feb 01, 20243,540.003,590.003,518.003,518.003,504.4170,783
Jan 31, 20243,638.003,662.003,478.003,504.003,490.4657,053
Jan 30, 20243,646.003,680.003,640.003,662.003,647.8527,767
Jan 29, 20243,602.003,665.023,518.003,624.003,610.0044,158
Jan 26, 20243,592.003,640.003,580.463,626.003,611.9927,376
Jan 25, 20243,612.003,624.803,578.003,610.003,596.0560,830
Jan 24, 20243,594.003,614.003,542.003,614.003,600.0432,648
Jan 23, 20243,600.003,616.003,520.003,580.003,566.1767,775
Jan 22, 20243,448.003,576.003,448.003,562.003,548.2437,946
Jan 19, 20243,524.003,570.003,504.003,526.003,512.3841,000
Jan 18, 20243,490.003,568.003,490.003,554.003,540.2732,120
Jan 17, 20243,530.003,536.003,446.003,496.003,482.4960,444
Jan 16, 20243,464.003,562.003,442.003,552.003,538.28150,997
Jan 15, 20243,546.003,556.003,464.003,516.003,502.4168,232
Jan 12, 20243,524.003,578.003,524.003,556.003,542.2641,412
Jan 11, 20243,490.003,546.003,465.403,498.003,484.4848,624
Jan 10, 20243,466.003,486.003,378.003,486.003,472.5336,710
Jan 09, 20243,546.003,546.003,430.003,446.003,432.6928,233
Jan 08, 20243,416.003,476.003,368.003,472.003,458.5832,431
Jan 05, 20243,446.003,450.003,356.003,400.003,386.8646,032
Jan 04, 20243,374.003,442.003,374.003,442.003,428.7044,610
Jan 03, 20243,478.003,538.503,396.003,428.003,414.7553,738
Jan 02, 20243,654.003,654.003,467.803,494.003,480.5026,784
Dec 29, 20233,564.003,596.003,558.003,578.003,564.188,799
Dec 28, 20233,664.003,672.003,562.003,590.003,576.1328,208
Dec 27, 20233,600.003,664.003,520.003,622.003,608.0125,225
Dec 22, 20233,684.003,712.003,604.003,612.003,598.0475,093
Dec 21, 20233,616.003,706.003,606.003,666.003,651.8374,197
Dec 20, 20233,704.003,714.003,656.003,702.003,687.7069,783
Dec 19, 20233,674.003,692.003,580.003,660.003,645.8691,099
Dec 18, 20233,532.003,624.003,528.003,604.003,590.0781,111
Dec 15, 20233,586.003,636.003,516.603,562.003,548.24220,420
Dec 14, 20233,434.003,546.003,430.003,532.003,518.35134,574
Dec 13, 20233,370.003,420.003,361.103,384.003,370.9266,736
Dec 12, 20233,314.003,374.003,294.003,350.003,337.06198,518
Dec 11, 20233,260.003,304.003,172.003,288.003,275.3067,776
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...