Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Renishaw plc (RSW.L)

2,228.00
+28.00
+(1.27%)
As of 2:05:53 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252,200.002,240.002,170.002,228.002,228.0023,444
Apr 23, 20252,205.002,275.002,170.002,200.002,200.00114,149
Apr 22, 20252,165.002,190.002,100.002,145.002,145.00362,829
Apr 17, 20252,195.002,220.002,150.002,150.002,150.00125,121
Apr 16, 20252,300.002,300.002,208.372,215.002,215.00154,438
Apr 15, 20252,315.002,345.002,266.502,290.002,290.0088,305
Apr 14, 20252,230.002,310.002,215.002,300.002,300.00120,504
Apr 11, 20252,250.002,320.002,145.002,175.002,175.00127,869
Apr 10, 20252,480.002,480.002,300.002,310.002,310.00192,674
Apr 9, 20252,275.002,275.002,165.002,200.002,200.0079,562
Apr 8, 20252,190.002,290.002,190.002,265.002,265.00107,033
Apr 7, 20252,240.002,330.002,160.002,170.002,170.00140,989
Apr 4, 20252,400.002,410.002,270.002,305.002,305.00170,097
Apr 3, 20252,505.002,529.552,415.002,415.002,415.0076,735
Apr 2, 20252,560.002,565.002,500.002,530.002,530.00102,039
Apr 1, 20252,540.002,565.002,530.002,560.002,560.00235,497
Mar 31, 20252,540.002,560.002,505.002,550.002,550.00140,417
Mar 28, 20252,610.002,630.002,550.002,570.002,570.0051,967
Mar 27, 20252,600.002,650.002,588.302,615.002,615.0080,401
Mar 26, 20252,700.002,710.002,640.002,640.002,640.00171,186
Mar 25, 20252,615.002,710.002,615.002,695.002,695.0089,224
Mar 24, 20252,700.002,700.002,660.002,675.002,675.0037,744
Mar 21, 20252,700.002,740.002,665.002,665.002,665.00214,135
Mar 20, 20252,835.002,835.002,740.002,745.002,745.0073,394
Mar 19, 20252,805.002,805.002,715.002,780.002,780.0052,934
Mar 18, 20252,810.002,810.002,740.002,740.002,740.0061,974
Mar 17, 20252,870.002,870.002,780.002,780.002,780.00369,594
Mar 14, 20252,820.002,860.002,785.002,815.002,815.00136,192
Mar 13, 20252,755.002,830.002,755.002,820.002,820.0094,375
Mar 12, 20252,630.002,815.002,630.002,815.002,815.00215,018
Mar 11, 20252,680.002,730.002,660.002,665.002,665.00115,712
Mar 10, 20252,785.002,800.002,658.622,680.002,680.00265,038
Mar 7, 20252,880.002,880.002,760.002,780.002,780.0091,836
Mar 6, 2025 16.8 Dividend
Mar 6, 20252,880.002,900.002,825.002,865.002,865.0069,833
Mar 5, 20252,775.002,910.002,775.002,875.002,874.83102,439
Mar 4, 20252,875.002,915.002,785.002,830.002,829.83257,618
Mar 3, 20252,890.002,930.002,880.002,910.002,909.83117,511
Feb 28, 20252,865.002,920.002,820.002,890.002,889.83247,873
Feb 27, 20252,950.002,960.002,875.002,875.002,874.8357,126
Feb 26, 20252,995.002,995.002,899.952,935.002,934.8390,214
Feb 25, 20253,020.003,020.002,925.002,925.002,924.8370,984
Feb 24, 20253,115.003,115.002,930.002,960.002,959.8392,058
Feb 21, 20253,015.003,129.563,015.003,040.003,039.8264,780
Feb 20, 20253,020.003,115.003,020.003,060.003,059.8254,584
Feb 19, 20253,150.003,180.003,035.003,035.003,034.8270,055
Feb 18, 20253,080.003,210.003,080.003,160.003,159.8274,278
Feb 17, 20253,095.003,155.003,065.003,130.003,129.8249,173
Feb 14, 20253,160.003,250.003,110.003,110.003,109.82116,926
Feb 13, 20253,000.003,375.002,975.003,160.003,159.82607,757
Feb 12, 20253,640.003,640.003,545.003,580.003,579.7945,408
Feb 11, 20253,650.003,660.003,550.003,565.003,564.79583,950
Feb 10, 20253,520.003,630.003,505.003,625.003,624.7953,187
Feb 7, 20253,555.003,605.003,515.003,515.003,514.7978,142
Feb 6, 20253,550.003,595.003,515.003,585.003,584.7957,425
Feb 5, 20253,590.003,595.003,500.003,525.003,524.79263,760
Feb 4, 20253,480.003,555.003,445.003,555.003,554.7992,846
Feb 3, 20253,510.003,548.103,390.003,475.003,474.80273,813
Jan 31, 20253,590.003,610.003,505.003,605.003,604.7966,699
Jan 30, 20253,500.003,515.003,415.003,500.003,499.8034,907
Jan 29, 20253,385.003,480.003,385.003,440.003,439.8026,368
Jan 28, 20253,380.003,480.003,370.003,460.003,459.8035,628
Jan 27, 20253,365.003,417.853,320.003,385.003,384.8036,663
Jan 24, 20253,460.003,464.713,390.003,425.003,424.8042,803
Jan 23, 20253,380.003,410.003,345.003,385.003,384.8050,859
Jan 22, 20253,335.003,425.003,295.003,400.003,399.8054,056
Jan 21, 20253,260.003,345.003,260.003,330.003,329.8120,191
Jan 20, 20253,345.003,395.003,285.003,325.003,324.81353,072
Jan 17, 20253,315.003,395.003,315.003,375.003,374.8051,106
Jan 16, 20253,315.003,365.003,295.003,350.003,349.8032,463
Jan 15, 20253,325.003,325.003,250.003,305.003,304.8137,525
Jan 14, 20253,220.003,320.003,220.003,250.003,249.81402,430
Jan 13, 20253,305.003,310.003,230.003,290.003,289.8138,362
Jan 10, 20253,330.003,375.003,264.543,285.003,284.8121,662
Jan 9, 20253,270.003,370.003,255.003,365.003,364.8060,329
Jan 8, 20253,440.003,440.003,296.703,315.003,314.8170,444
Jan 7, 20253,415.003,415.003,345.003,370.003,369.8038,464
Jan 6, 20253,335.003,380.003,290.003,380.003,379.8063,481
Jan 3, 20253,345.003,380.003,260.003,280.003,279.8114,894
Jan 2, 20253,295.003,395.003,295.003,345.003,344.8034,994
Dec 31, 20243,360.003,385.003,340.003,385.003,384.8011,143
Dec 30, 20243,360.003,390.413,270.003,330.003,329.8126,476
Dec 27, 20243,345.003,387.303,310.003,355.003,354.8022,106
Dec 24, 20243,345.003,365.003,299.523,365.003,364.8027,069
Dec 23, 20243,310.003,420.003,270.003,295.003,294.8124,026
Dec 20, 20243,340.003,405.003,245.003,345.003,344.80257,226
Dec 19, 20243,365.003,420.003,335.003,335.003,334.81136,298
Dec 18, 20243,360.003,445.003,335.003,415.003,414.8035,118
Dec 17, 20243,375.003,425.003,345.003,345.003,344.80328,990
Dec 16, 20243,400.003,405.003,345.003,400.003,399.8030,070
Dec 13, 20243,435.003,435.003,360.003,375.003,374.8054,091
Dec 12, 20243,345.003,460.003,315.003,375.003,374.8056,216
Dec 11, 20243,320.003,400.003,320.003,375.003,374.8024,692
Dec 10, 20243,445.003,450.003,385.003,390.003,389.8046,887
Dec 9, 20243,260.003,455.283,194.873,455.003,454.8093,403
Dec 6, 20243,145.003,185.003,118.013,180.003,179.8144,552
Dec 5, 20243,140.003,184.503,125.003,150.003,149.8254,222
Dec 4, 20243,205.003,205.003,150.003,160.003,159.8244,956
Dec 3, 20243,155.003,160.003,105.003,150.003,149.8239,710
Dec 2, 20243,065.003,175.003,065.003,070.003,069.8291,166
Nov 29, 20243,180.003,195.003,125.003,130.003,129.8229,105
Nov 28, 20243,210.003,210.003,120.003,165.003,164.8262,612
Nov 27, 20243,130.003,170.003,125.003,140.003,139.8223,725
Nov 26, 20243,160.003,275.003,129.853,140.003,139.8242,706
Nov 25, 20243,140.003,180.003,128.053,165.003,164.82228,150
Nov 22, 20243,145.003,155.003,104.863,130.003,129.8283,582
Nov 21, 20243,130.003,185.003,100.003,120.003,119.8239,231
Nov 20, 20243,130.003,220.003,110.003,110.003,109.8242,947
Nov 19, 20243,130.003,200.003,130.003,165.003,164.8229,287
Nov 18, 20243,130.003,195.003,130.003,175.003,174.8139,365
Nov 15, 20243,130.003,235.003,130.003,160.003,159.8242,895
Nov 14, 20243,165.003,230.003,150.003,230.003,229.8134,128
Nov 13, 20243,225.003,225.003,140.003,160.003,159.8222,174
Nov 12, 20243,235.003,245.003,155.003,165.003,164.8241,949
Nov 11, 20243,170.003,250.003,170.003,240.003,239.8137,225
Nov 8, 20243,230.003,259.503,180.003,180.003,179.8154,386
Nov 7, 20243,180.003,230.003,175.003,225.003,224.8139,573
Nov 6, 20243,230.003,254.503,145.003,165.003,164.8263,789
Nov 5, 20243,215.003,235.003,145.003,165.003,164.8237,413
Nov 4, 20243,270.003,270.003,210.003,215.003,214.8121,372
Nov 1, 20243,215.003,260.003,145.003,230.003,229.8131,071
Oct 31, 2024 59.399998 Dividend
Oct 31, 20243,155.003,205.003,125.003,150.003,149.8263,592
Oct 30, 20243,325.003,325.003,191.103,250.003,249.2278,382
Oct 29, 20243,335.003,365.003,255.003,265.003,264.2147,380
Oct 28, 20243,280.003,350.003,280.003,335.003,334.2047,455
Oct 25, 20243,300.003,345.003,250.003,325.003,324.2072,751
Oct 24, 20243,520.003,550.003,245.003,275.003,274.2179,706
Oct 23, 20243,360.003,360.003,230.003,240.003,239.2243,184
Oct 22, 20243,195.003,300.003,195.003,265.003,264.2139,915
Oct 21, 20243,375.003,375.003,250.003,260.003,259.2146,367
Oct 18, 20243,355.003,388.493,310.003,350.003,349.1955,137
Oct 17, 20243,385.003,385.003,290.003,345.003,344.1976,476
Oct 16, 20243,387.013,375.003,305.003,305.003,304.2069,633
Oct 15, 20243,575.003,590.003,400.003,400.003,399.1874,283
Oct 14, 20243,560.003,575.003,505.153,570.003,569.1425,558
Oct 11, 20243,550.003,590.003,510.003,560.003,559.1447,527
Oct 10, 20243,600.003,620.003,558.023,600.003,599.1330,398
Oct 9, 20243,665.003,665.003,575.003,600.003,599.1368,054
Oct 8, 20243,640.003,670.003,560.003,580.003,579.1439,530
Oct 7, 20243,800.003,827.253,685.003,685.003,684.1142,450
Oct 4, 20243,760.003,806.673,745.003,775.003,774.0959,014
Oct 3, 20243,755.003,775.003,721.883,755.003,754.0955,537
Oct 2, 20243,785.003,785.003,722.923,765.003,764.0947,798
Oct 1, 20243,800.003,865.003,745.003,770.003,769.0975,335
Sep 30, 20243,760.003,800.003,710.003,745.003,744.1099,815
Sep 27, 20243,695.003,780.003,615.003,780.003,779.0963,907
Sep 26, 20243,575.003,680.003,538.103,670.003,669.1147,016
Sep 25, 20243,455.003,530.003,455.003,505.003,504.1523,883
Sep 24, 20243,450.003,515.003,429.753,500.003,499.1630,029
Sep 23, 20243,390.003,450.003,370.003,420.003,419.1836,719
Sep 20, 20243,370.003,475.003,370.003,390.003,389.18130,401
Sep 19, 20243,430.003,475.003,400.003,475.003,474.1657,217
Sep 18, 20243,385.003,430.463,360.003,395.003,394.1838,345
Sep 17, 20243,390.003,455.003,368.263,385.003,384.1845,853
Sep 16, 20243,355.003,430.003,335.003,375.003,374.1944,099
Sep 13, 20243,455.003,515.003,400.003,400.003,399.1837,981
Sep 12, 20243,240.003,440.003,175.003,430.003,429.1755,017
Sep 11, 20243,360.003,398.343,290.003,300.003,299.2037,771
Sep 10, 20243,250.003,365.743,250.003,360.003,359.1932,364
Sep 9, 20243,330.003,368.223,290.003,315.003,314.2031,491
Sep 6, 20243,390.003,390.003,275.003,310.003,309.2039,479
Sep 5, 20243,410.003,435.003,285.003,285.003,284.2176,238
Sep 4, 20243,345.003,435.003,340.003,425.003,424.1741,285
Sep 3, 20243,530.003,545.003,385.003,390.003,389.1854,551
Sep 2, 20243,550.003,600.003,500.003,530.003,529.1513,577
Aug 30, 20243,615.003,615.003,505.003,545.003,544.1541,434
Aug 29, 20243,485.003,555.003,459.013,540.003,539.1529,269
Aug 28, 20243,615.003,615.003,485.003,495.003,494.1629,078
Aug 27, 20243,535.003,590.003,485.003,485.003,484.1650,066
Aug 23, 20243,555.003,620.003,515.003,520.003,519.1533,909
Aug 22, 20243,615.003,705.003,587.433,630.003,629.129,877
Aug 21, 20243,605.003,658.203,570.003,655.003,654.1231,278
Aug 20, 20243,615.003,655.003,585.003,585.003,584.1413,147
Aug 19, 20243,580.003,630.003,560.003,630.003,629.1217,178
Aug 16, 20243,630.003,705.003,580.003,580.003,579.1415,149
Aug 15, 20243,550.003,625.003,511.783,620.003,619.1324,207
Aug 14, 20243,600.003,620.733,510.003,525.003,524.1521,047
Aug 13, 20243,570.003,570.003,490.003,560.003,559.1496,222
Aug 12, 20243,480.003,590.003,470.003,535.003,534.1573,690
Aug 9, 20243,450.003,560.003,435.003,495.003,494.1647,126
Aug 8, 20243,425.003,510.003,393.293,470.003,469.1624,540
Aug 7, 20243,445.003,485.003,415.003,465.003,464.1637,605
Aug 6, 20243,355.003,484.303,355.003,440.003,439.1758,879
Aug 5, 20243,430.003,517.303,300.003,430.003,429.1751,130
Aug 2, 20243,605.003,675.003,445.003,445.003,444.1743,047
Aug 1, 20243,780.003,790.003,585.003,615.003,614.1346,949
Jul 31, 20243,615.003,795.003,615.003,795.003,794.0855,515
Jul 30, 20243,565.003,645.003,535.003,600.003,599.1334,492
Jul 29, 20243,630.003,670.003,565.003,580.003,579.1425,500
Jul 26, 20243,490.003,640.003,490.003,630.003,629.1234,380
Jul 25, 20243,535.003,565.003,475.003,545.003,544.1530,445
Jul 24, 20243,605.003,645.003,565.003,565.003,564.1425,581
Jul 23, 20243,605.003,665.403,585.003,640.003,639.1220,062
Jul 22, 20243,545.003,675.003,545.003,625.003,624.1341,633
Jul 19, 20243,620.003,710.003,610.003,630.003,629.1229,105
Jul 18, 20243,730.003,790.003,665.003,710.003,709.1135,711
Jul 17, 20243,780.003,810.003,715.003,720.003,719.1022,110
Jul 16, 20243,735.004,040.003,690.003,785.003,784.0932,324
Jul 15, 20243,855.003,875.003,735.003,760.003,759.0931,050
Jul 12, 20243,735.003,840.003,684.153,795.003,794.0830,128
Jul 11, 20243,715.003,770.003,640.003,740.003,739.1041,294
Jul 10, 20243,610.003,675.003,530.003,675.003,674.1171,607
Jul 9, 20243,600.003,640.003,547.813,600.003,599.1339,666
Jul 8, 20243,605.003,675.003,585.003,625.003,624.1355,633
Jul 5, 20243,695.003,850.003,665.003,665.003,664.1255,826
Jul 4, 20243,730.003,740.003,670.003,685.003,684.1115,292
Jul 3, 20243,585.003,720.003,585.003,720.003,719.1031,097
Jul 2, 20243,600.003,693.353,600.003,650.003,649.1230,428
Jul 1, 20243,720.003,790.003,650.003,650.003,649.1227,642
Jun 28, 20243,730.003,765.003,690.003,700.003,699.1171,640
Jun 27, 20243,700.003,765.003,700.003,720.003,719.1043,541
Jun 26, 20243,705.003,775.003,700.003,700.003,699.1172,598
Jun 25, 20243,775.003,845.003,736.883,750.003,749.1025,910
Jun 24, 20243,865.003,875.003,750.233,795.003,794.0843,066
Jun 21, 20243,830.003,860.003,783.803,785.003,784.09146,946
Jun 20, 20243,900.003,925.003,845.003,845.003,844.0738,808
Jun 19, 20244,125.004,135.003,890.003,890.003,889.0647,925
Jun 18, 20244,035.004,135.004,025.004,125.004,124.0160,821
Jun 17, 20244,030.004,045.603,959.404,020.004,019.0333,986
Jun 14, 20244,005.004,035.003,950.003,985.003,984.0442,016
Jun 13, 20243,950.004,104.003,935.004,000.003,999.0461,163
Jun 12, 20244,020.004,020.003,890.003,985.003,984.0439,512
Jun 11, 20243,935.004,050.003,925.003,960.003,959.0528,427
Jun 10, 20244,120.004,120.003,925.004,020.004,019.0392,322
Jun 7, 20244,075.004,095.004,015.004,040.004,039.0323,474
Jun 6, 20244,040.004,105.004,033.634,070.004,069.0237,640
Jun 5, 20244,040.004,055.003,950.004,055.004,054.0220,262
Jun 4, 20244,000.004,040.003,935.003,975.003,974.0429,188
Jun 3, 20243,930.004,100.003,930.004,035.004,034.0333,922
May 31, 20243,930.004,017.803,810.004,000.003,999.0486,681
May 30, 20244,060.004,060.003,945.003,955.003,954.0553,261
May 29, 20244,030.004,035.003,950.003,960.003,959.0517,277
May 28, 20244,125.004,135.004,003.074,040.004,039.0336,907
May 24, 20243,975.004,065.003,967.914,065.004,064.0223,477
May 23, 20244,055.004,070.003,965.004,030.004,029.0327,308
May 22, 20244,005.004,084.803,959.354,030.004,029.0345,829
May 21, 20244,085.004,180.003,995.003,995.003,994.0443,856
May 20, 20244,040.004,095.003,945.004,085.004,084.01119,658
May 17, 20243,985.004,065.003,985.004,015.004,014.0325,097
May 16, 20243,970.004,080.003,910.004,065.004,064.0225,299
May 15, 20244,040.004,040.003,960.004,015.004,014.0345,550
May 14, 20244,025.004,065.003,930.004,020.004,019.0322,027
May 13, 20244,060.004,125.003,981.614,010.004,009.0331,673
May 10, 20243,880.004,085.003,880.004,085.004,084.0134,950
May 9, 20243,870.003,990.003,870.003,975.003,974.0431,581
May 8, 20244,085.004,150.003,950.003,980.003,979.0465,469
May 7, 20244,255.004,255.004,155.004,155.004,154.0067,695
May 3, 20244,120.004,175.004,095.004,165.004,164.0042,153
May 2, 20244,230.004,235.004,110.004,120.004,119.0146,064
May 1, 20244,140.004,270.004,125.004,155.004,154.0039,517
Apr 30, 20244,230.004,265.004,150.004,150.004,149.0065,327
Apr 29, 20244,200.004,245.004,085.004,245.004,243.9857,480
Apr 26, 20244,115.004,200.004,040.604,195.004,193.99109,990
Apr 25, 20244,050.004,095.004,009.544,065.004,064.02205,186
Apr 24, 20244,055.004,133.724,045.004,045.004,044.0284,238

Related Tickers

OXIG.L Oxford Instruments plc
1,680.00
-0.47%
 
SXS.L Spectris plc
1,993.00
-0.15%
 
6863.T Nireco Corporation
1,585.00
+0.70%
 
QTX.L Quartix Technologies plc
220.20
+3.87%
 
SRT.L SRT Marine Systems plc
58.90
-1.01%
 
6861.T Keyence Corporation
59,790.00
+1.77%
 
JDG.L Judges Scientific plc
6,140.00
-2.23%
 
KRKNF Kraken Robotics Inc.
1.6200
+0.62%
 
MKSI MKS Instruments, Inc.
67.91
+8.03%
 
BMI Badger Meter, Inc.
210.43
+0.91%