Cboe UK GBp

Renishaw plc (RSWL.XC)

2,620.00
+35.00
+(1.36%)
As of 10:15:16 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20252,605.002,622.502,605.002,620.002,620.00942
Jun 3, 20252,535.002,590.002,520.002,585.002,585.0012,244
Jun 2, 20252,542.502,550.002,515.002,535.002,535.0018,174
May 30, 20252,545.002,595.002,535.002,540.002,540.0018,012
May 29, 20252,625.002,625.002,545.002,560.002,560.0013,715
May 28, 20252,605.002,605.002,570.002,580.002,580.008,369
May 27, 20252,585.002,620.002,585.002,600.002,600.0011,623
May 23, 20252,570.002,595.002,530.002,560.002,560.0033,020
May 22, 20252,610.002,620.002,585.002,585.002,585.006,075
May 21, 20252,675.002,675.002,612.502,620.002,620.0011,315
May 20, 20252,660.002,715.002,660.002,680.002,680.008,602
May 19, 20252,675.002,682.502,620.002,665.002,665.008,093
May 16, 20252,732.502,740.002,685.002,685.002,685.007,684
May 15, 20252,720.002,740.002,685.002,730.002,730.003,167
May 14, 20252,750.002,755.002,695.002,735.002,735.0013,174
May 13, 20252,705.002,770.002,705.002,735.002,735.0021,977
May 12, 20252,580.002,745.002,580.002,717.502,717.5023,625
May 9, 20252,692.502,692.502,560.002,580.002,580.0025,683
May 8, 20252,390.002,715.002,390.002,715.002,715.0030,370
May 7, 20252,305.002,305.002,255.002,260.002,260.0011,157
May 6, 20252,290.002,305.002,280.002,290.002,290.0012,711
May 2, 20252,265.002,290.002,250.002,282.502,282.505,559
May 1, 20252,240.002,270.002,230.002,250.002,250.006,855
Apr 30, 20252,305.002,305.002,220.002,230.002,230.0010,236
Apr 29, 20252,320.002,320.002,280.002,295.002,295.003,527
Apr 28, 20252,345.002,345.002,300.002,300.002,300.007,866
Apr 25, 20252,290.002,325.002,250.002,315.002,315.008,703
Apr 24, 20252,190.002,280.002,170.002,270.002,270.006,611
Apr 23, 20252,210.002,275.002,210.002,215.002,215.0024,654
Apr 22, 20252,170.002,175.002,100.002,160.002,160.0026,000
Apr 17, 20252,190.002,210.002,155.002,160.002,160.0013,722
Apr 16, 20252,250.002,260.002,210.002,215.002,215.0012,772
Apr 15, 20252,310.002,320.002,270.002,295.002,295.0014,966
Apr 14, 20252,240.002,310.002,240.002,295.002,295.0025,211
Apr 11, 20252,295.002,295.002,150.002,175.002,175.0028,483
Apr 10, 20252,420.002,420.002,300.002,305.002,305.0010,334
Apr 9, 20252,215.002,215.002,165.002,197.502,197.5014,475
Apr 8, 20252,205.002,285.002,200.002,250.002,250.0026,950
Apr 7, 20252,235.002,325.002,160.002,175.002,175.0043,393
Apr 4, 20252,405.002,405.002,275.002,325.002,325.0023,547
Apr 3, 20252,470.002,502.502,425.002,430.002,430.0021,196
Apr 2, 20252,555.002,565.002,505.002,510.002,510.0014,772
Apr 1, 20252,540.002,565.002,530.002,555.002,555.008,555
Mar 31, 20252,540.002,550.002,515.002,545.002,545.007,901
Mar 28, 20252,605.002,607.502,555.002,560.002,560.004,733
Mar 27, 20252,625.002,630.002,590.002,620.002,620.007,510
Mar 26, 20252,695.002,702.502,640.002,650.002,650.005,450
Mar 25, 20252,675.002,710.002,660.002,687.502,687.507,083
Mar 24, 20252,680.002,692.502,660.002,675.002,675.005,730
Mar 21, 20252,720.002,725.002,680.002,685.002,685.0014,307
Mar 20, 20252,787.502,802.502,740.002,745.002,745.0012,271
Mar 19, 20252,727.502,800.002,727.502,775.002,775.005,388
Mar 18, 20252,785.002,810.002,735.002,752.502,752.505,163
Mar 17, 20252,810.002,840.002,785.002,790.002,790.005,040
Mar 14, 20252,835.002,855.002,790.002,800.002,800.005,055
Mar 13, 20252,800.002,830.002,785.002,820.002,820.006,890
Mar 12, 20252,700.002,815.002,695.002,797.502,797.5015,086
Mar 11, 20252,675.002,720.002,660.002,680.002,680.0015,197
Mar 10, 20252,765.002,765.002,660.002,677.502,677.5017,208
Mar 7, 20252,845.002,850.002,760.002,790.002,790.0012,734
Mar 6, 2025 16.8 Dividend
Mar 6, 20252,880.002,885.002,830.002,862.502,862.506,515
Mar 5, 20252,892.502,910.002,830.002,867.502,867.3319,192
Mar 4, 20252,880.002,915.002,785.002,820.002,819.8316,771
Mar 3, 20252,915.002,930.002,880.002,910.002,909.8312,299
Feb 28, 20252,855.002,920.002,835.002,905.002,904.8314,533
Feb 27, 20252,925.002,925.002,880.002,890.002,889.8316,454
Feb 26, 20252,930.002,965.002,900.002,925.002,924.8312,330
Feb 25, 20252,955.003,020.002,925.002,925.002,924.836,300
Feb 24, 20253,065.003,065.002,935.002,950.002,949.8311,153
Feb 21, 20253,095.003,110.003,050.003,055.003,054.8211,250
Feb 20, 20253,050.003,110.003,045.003,075.003,074.8211,625
Feb 19, 20253,150.003,150.003,050.003,050.003,049.8216,959
Feb 18, 20253,110.003,205.003,110.003,185.003,184.8114,112
Feb 17, 20253,125.003,155.003,070.003,130.003,129.8210,062
Feb 14, 20253,170.003,245.003,115.003,145.003,144.8211,961
Feb 13, 20253,075.003,365.002,995.003,220.003,219.8160,658
Feb 12, 20253,580.003,635.003,545.003,590.003,589.798,317
Feb 11, 20253,625.003,660.003,555.003,595.003,594.796,770
Feb 10, 20253,535.003,630.003,505.003,630.003,629.795,087
Feb 7, 20253,580.003,585.003,515.003,535.003,534.7910,400
Feb 6, 20253,550.003,595.003,535.003,565.003,564.794,003
Feb 5, 20253,540.003,540.003,500.003,535.003,534.797,531
Feb 4, 20253,465.003,530.003,460.003,530.003,529.794,659
Feb 3, 20253,505.003,505.003,387.503,460.003,459.8016,009
Jan 31, 20253,515.003,610.003,510.003,600.003,599.795,892
Jan 30, 20253,435.003,510.003,435.003,505.003,504.795,711
Jan 29, 20253,445.003,480.003,420.003,425.003,424.801,906
Jan 28, 20253,395.003,480.003,370.003,450.003,449.806,293
Jan 27, 20253,350.003,410.003,320.003,390.003,389.808,064
Jan 24, 20253,450.003,450.003,390.003,415.003,414.804,388
Jan 23, 20253,320.003,410.003,320.003,375.003,374.8023,132
Jan 22, 20253,335.003,422.503,335.003,400.003,399.805,064
Jan 21, 20253,325.003,355.003,295.003,330.003,329.803,762
Jan 20, 20253,365.003,370.003,295.003,330.003,329.808,669
Jan 17, 20253,360.003,390.003,355.003,380.003,379.802,645
Jan 16, 20253,335.003,350.003,300.003,345.003,344.807,309
Jan 15, 20253,295.003,320.003,280.003,300.003,299.8114,059
Jan 14, 20253,290.003,305.003,245.003,245.003,244.818,326
Jan 13, 20253,225.003,310.003,225.003,295.003,294.812,998
Jan 10, 202533.3533.6032.6532.7032.702,644
Jan 9, 20253,280.003,370.003,260.003,370.003,369.805,943
Jan 8, 20253,380.003,380.003,300.003,320.003,319.8120,676
Jan 7, 20253,375.003,395.003,340.003,365.003,364.806,418
Jan 6, 20253,322.503,375.003,300.003,370.003,369.806,410
Jan 3, 20253,352.503,352.503,255.003,270.003,269.81920
Jan 2, 20253,350.003,392.503,325.003,335.003,334.803,355
Dec 31, 20243,332.503,375.003,332.503,370.003,369.801,339
Dec 30, 20243,340.003,345.003,275.003,310.003,309.812,239
Dec 27, 20243,345.003,360.003,310.003,345.003,344.802,298
Dec 24, 20243,300.003,365.003,300.003,330.003,329.801,765
Dec 23, 20243,310.003,330.003,285.003,285.003,284.811,788
Dec 20, 20243,320.003,355.003,250.003,355.003,354.804,575
Dec 19, 20243,360.003,420.003,340.003,340.003,339.8011,785
Dec 18, 20243,352.503,440.003,352.503,435.003,434.803,352
Dec 17, 20243,367.503,415.003,367.503,375.003,374.805,172
Dec 16, 20243,370.003,400.003,352.503,390.003,389.803,277
Dec 13, 20243,400.003,400.003,360.003,375.003,374.809,814
Dec 12, 20243,385.003,385.003,325.003,380.003,379.802,348
Dec 11, 20243,355.003,400.003,355.003,375.003,374.802,858
Dec 10, 20243,415.003,430.003,385.003,395.003,394.805,819
Dec 9, 20243,222.503,450.003,215.003,445.003,444.8017,088
Dec 6, 20243,170.003,185.003,135.003,185.003,184.815,147
Dec 5, 20243,140.003,180.003,120.003,132.503,132.324,978
Dec 4, 20243,200.003,200.003,147.503,170.003,169.815,410
Dec 3, 20243,112.503,155.003,110.003,145.003,144.8212,150
Dec 2, 20243,135.003,155.003,065.003,085.003,084.826,349
Nov 29, 20243,190.003,190.003,130.003,140.003,139.823,288
Nov 28, 20243,180.003,190.003,120.003,165.003,164.8113,938
Nov 27, 20243,155.003,170.003,127.503,130.003,129.828,014
Nov 26, 20243,180.003,180.003,130.003,155.003,154.823,624
Nov 25, 20243,170.003,170.003,130.003,160.003,159.8114,083
Nov 22, 20243,150.003,155.003,115.003,135.003,134.824,630
Nov 21, 20243,147.503,147.503,105.003,130.003,129.823,582
Nov 20, 20243,175.003,210.003,120.003,125.003,124.826,446
Nov 19, 20243,170.003,197.503,130.003,170.003,169.816,116
Nov 18, 20243,180.003,185.003,137.503,180.003,179.816,609
Nov 15, 20243,200.003,210.003,170.003,170.003,169.814,772
Nov 14, 20243,170.003,215.003,155.003,212.503,212.313,131
Nov 13, 20243,180.003,205.003,140.003,160.003,159.813,302
Nov 12, 20243,235.003,235.003,155.003,162.503,162.315,199
Nov 11, 20243,220.003,245.003,210.003,245.003,244.814,472
Nov 8, 20243,225.003,260.003,195.003,207.503,207.316,232
Nov 7, 20243,180.003,225.003,180.003,215.003,214.813,115
Nov 6, 20243,245.003,250.003,150.003,170.003,169.814,498
Nov 5, 20243,225.003,225.003,145.003,155.003,154.824,113
Nov 4, 20243,245.003,255.003,220.003,235.003,234.814,552
Nov 1, 20243,160.003,255.003,145.003,245.003,244.814,747
Oct 31, 2024 59.399998 Dividend
Oct 31, 20243,190.003,190.003,125.003,140.003,139.8218,373
Oct 30, 20243,255.003,280.003,195.003,230.003,229.2213,052
Oct 29, 20243,325.003,335.003,260.003,270.003,269.2115,143
Oct 28, 20243,325.003,340.003,300.003,315.003,314.207,910
Oct 25, 20243,255.003,345.003,245.003,315.003,314.208,941
Oct 24, 20243,482.503,482.503,240.003,260.003,259.2123,994
Oct 23, 20243,270.003,275.003,230.003,235.003,234.2211,558
Oct 22, 20243,255.003,300.003,215.003,280.003,279.205,832
Oct 21, 20243,355.003,375.003,265.003,265.003,264.2116,883
Oct 18, 20243,335.003,380.003,330.003,330.003,329.198,942
Oct 17, 20243,310.003,350.003,285.003,330.003,329.199,238
Oct 16, 20243,390.003,395.003,305.003,310.003,309.2019,171
Oct 15, 20243,580.003,580.003,415.003,415.003,414.178,224
Oct 14, 20243,555.003,570.003,510.003,570.003,569.132,633
Oct 11, 20243,590.003,590.003,510.003,550.003,549.142,552
Oct 10, 20243,600.003,600.003,555.003,595.003,594.136,127
Oct 9, 20243,590.003,660.003,590.003,595.003,594.133,648
Oct 8, 20243,625.003,670.003,555.003,575.003,574.137,451
Oct 7, 20243,800.003,800.003,690.003,710.003,709.103,103
Oct 4, 20243,760.003,805.003,755.003,765.003,764.095,077
Oct 3, 20243,735.003,760.003,735.003,755.003,754.096,638
Oct 2, 20243,767.503,772.503,722.503,770.003,769.096,938
Oct 1, 20243,825.003,825.003,755.003,755.003,754.0910,223
Sep 30, 20243,760.003,770.003,717.503,755.003,754.0912,080
Sep 27, 20243,695.003,747.503,695.003,730.003,729.107,230
Sep 26, 20243,575.003,675.003,575.003,675.003,674.119,236
Sep 25, 20243,470.003,525.003,470.003,500.003,499.155,639
Sep 24, 20243,465.003,515.003,430.003,505.003,504.156,263
Sep 23, 20243,370.003,440.003,370.003,440.003,439.171,730
Sep 20, 20243,440.003,470.003,390.003,405.003,404.175,663
Sep 19, 20243,425.003,465.003,410.003,445.003,444.167,625
Sep 18, 20243,365.003,410.003,355.003,392.503,391.683,852
Sep 17, 20243,390.003,450.003,390.003,410.003,409.176,138
Sep 16, 20243,352.503,430.003,350.003,405.003,404.177,152
Sep 13, 20243,445.003,515.003,425.003,425.003,424.176,201
Sep 12, 20243,335.003,465.003,335.003,417.503,416.676,240
Sep 11, 20243,355.003,395.003,290.003,327.503,326.6925,445
Sep 10, 20243,325.003,365.003,317.503,335.003,334.193,930
Sep 9, 20243,330.003,367.503,290.003,335.003,334.192,986
Sep 6, 20243,295.003,340.003,275.003,315.003,314.205,292
Sep 5, 20243,410.003,415.003,295.003,300.003,299.2010,283
Sep 4, 20243,350.003,425.003,340.003,405.003,404.179,693
Sep 3, 20243,510.003,545.003,390.003,390.003,389.1810,949
Sep 2, 20243,535.003,535.003,490.003,532.503,531.64989
Aug 30, 20243,575.003,575.003,500.003,500.003,499.152,787
Aug 29, 20243,485.003,550.003,485.003,527.503,526.647,227
Aug 28, 20243,505.003,560.003,490.003,530.003,529.146,089
Aug 27, 20243,535.003,585.003,507.503,530.003,529.1410,363
Aug 23, 20243,590.003,610.003,515.003,525.003,524.154,190
Aug 22, 20243,620.003,655.003,602.503,617.503,616.622,813
Aug 21, 20243,605.003,650.003,590.003,635.003,634.122,399
Aug 20, 20243,620.003,630.003,600.003,602.503,601.631,808
Aug 19, 20243,580.003,630.003,575.003,620.003,619.123,063
Aug 16, 20243,625.003,625.003,585.003,600.003,599.13675
Aug 15, 20243,552.503,625.003,552.503,620.003,619.121,309
Aug 14, 20243,595.003,615.003,515.003,520.003,519.152,317
Aug 13, 20243,545.003,555.003,492.503,545.003,544.143,439
Aug 12, 20243,480.003,525.003,480.003,512.503,511.651,952
Aug 9, 20243,505.003,560.003,435.003,497.503,496.655,220
Aug 8, 20243,450.003,472.503,400.003,470.003,469.163,529
Aug 7, 20243,445.003,475.003,425.003,450.003,449.162,133
Aug 6, 20243,430.003,455.003,360.003,410.003,409.177,998
Aug 5, 20243,430.003,457.503,300.003,440.003,439.179,258
Aug 2, 20243,605.003,605.003,450.003,467.503,466.665,094
Aug 1, 20243,780.003,785.003,590.003,595.003,594.136,420
Jul 31, 20243,615.003,775.003,615.003,775.003,774.088,639
Jul 30, 20243,565.003,640.003,565.003,615.003,614.122,523
Jul 29, 20243,635.003,670.003,575.003,575.003,574.132,328
Jul 26, 20243,537.503,640.003,530.003,635.003,634.125,683
Jul 25, 20243,490.003,565.003,490.003,545.003,544.142,722
Jul 24, 20243,605.003,645.003,585.003,595.003,594.132,720
Jul 23, 20243,605.003,655.003,605.003,650.003,649.111,385
Jul 22, 20243,625.003,670.003,580.003,665.003,664.119,247
Jul 19, 20243,700.003,700.003,617.503,625.003,624.12915
Jul 18, 20243,700.003,790.003,675.003,705.003,704.103,342
Jul 17, 20243,785.003,790.003,715.003,725.003,724.102,274
Jul 16, 20243,740.003,785.003,710.003,765.003,764.093,108
Jul 15, 20243,855.003,855.003,750.003,760.003,759.091,720
Jul 12, 20243,735.003,835.003,730.003,785.003,784.085,373
Jul 11, 20243,660.003,770.003,640.003,750.003,749.094,761
Jul 10, 20243,610.003,645.003,600.003,635.003,634.126,887
Jul 9, 20243,600.003,640.003,575.003,605.003,604.137,763
Jul 8, 20243,670.003,675.003,585.003,590.003,589.133,087
Jul 5, 20243,775.003,847.503,690.003,690.003,689.116,617
Jul 4, 20243,715.003,715.003,680.003,700.003,699.101,543
Jul 3, 20243,645.003,720.003,635.003,720.003,719.106,124
Jul 2, 20243,625.003,685.003,625.003,660.003,659.112,933
Jul 1, 20243,722.503,722.503,665.003,670.003,669.111,816
Jun 28, 20243,730.003,745.003,690.003,702.503,701.603,891
Jun 27, 20243,735.003,745.003,715.003,725.003,724.106,171
Jun 26, 20243,712.503,770.003,712.503,720.003,719.103,552
Jun 25, 20243,775.003,800.003,735.003,755.003,754.093,676
Jun 24, 20243,800.003,860.003,765.003,770.003,769.094,707
Jun 21, 20243,825.003,850.003,795.003,795.003,794.083,068
Jun 20, 20243,900.003,925.003,860.003,872.503,871.565,067
Jun 19, 20244,070.004,090.003,925.003,925.003,924.053,021
Jun 18, 20244,035.004,140.004,030.004,105.004,104.0013,523
Jun 17, 20244,030.004,030.003,995.004,020.004,019.035,250
Jun 14, 20244,015.004,025.003,960.003,990.003,989.035,010
Jun 13, 20243,985.004,105.003,970.004,020.004,019.032,819
Jun 12, 20243,925.003,965.003,885.003,962.503,961.545,766
Jun 11, 20244,000.004,030.003,920.003,945.003,944.041,780
Jun 10, 20244,060.004,070.004,020.004,022.504,021.523,365
Jun 7, 20244,045.004,055.004,020.004,050.004,049.021,150
Jun 6, 20244,095.004,095.004,045.004,057.504,056.522,172
Jun 5, 20243,970.004,040.003,945.004,040.004,039.021,440
Jun 4, 20243,992.503,997.503,940.003,945.003,944.042,559