XLON:RSW
Renishaw plc Stock Price (Quote)
£4,155.00
+5.00 (+0.120%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3,980.00 | £4,312.49 | Wednesday, 1st May 2024 RSW.L stock ended at £4,155.00. This is 0.120% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.52% from a day low at £4,125.00 to a day high of £4,270.00. |
| 90 days | £3,408.00 | £4,438.00 | |
| 52 weeks | £2,823.42 | £4,438.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £4,270.00 | £4,270.00 | £4,125.00 | £4,155.00 | 57 895 |
| Apr 30, 2024 | £4,235.83 | £4,265.00 | £4,150.00 | £4,150.00 | 65 870 |
| Apr 29, 2024 | £4,200.00 | £4,245.00 | £4,085.00 | £4,245.00 | 57 480 |
| Apr 26, 2024 | £4,040.60 | £4,195.00 | £4,040.60 | £4,195.00 | 32 444 |
| Apr 25, 2024 | £4,009.55 | £4,095.00 | £4,009.55 | £4,065.00 | 137 238 |
| Apr 24, 2024 | £4,133.72 | £4,133.72 | £4,045.00 | £4,045.00 | 42 716 |
| Apr 23, 2024 | £4,050.00 | £4,100.00 | £4,010.00 | £4,100.00 | 33 635 |
| Apr 22, 2024 | £4,036.00 | £4,099.73 | £4,025.00 | £4,025.00 | 44 410 |
| Apr 19, 2024 | £3,990.00 | £4,065.00 | £3,990.00 | £4,035.00 | 30 846 |
| Apr 18, 2024 | £4,140.00 | £4,170.00 | £3,980.00 | £4,035.00 | 52 599 |
| Apr 17, 2024 | £4,015.00 | £4,130.00 | £4,015.00 | £4,130.00 | 40 549 |
| Apr 16, 2024 | £4,120.00 | £4,120.00 | £4,055.00 | £4,055.00 | 102 219 |
| Apr 15, 2024 | £4,000.00 | £4,200.00 | £4,000.00 | £4,155.00 | 38 498 |
| Apr 12, 2024 | £4,195.00 | £4,225.00 | £4,070.00 | £4,070.00 | 25 561 |
| Apr 11, 2024 | £4,130.00 | £4,215.00 | £4,130.00 | £4,170.00 | 45 635 |
| Apr 10, 2024 | £4,160.00 | £4,229.25 | £4,100.00 | £4,100.00 | 49 481 |
| Apr 09, 2024 | £4,140.00 | £4,312.49 | £4,140.00 | £4,205.00 | 42 981 |
| Apr 08, 2024 | £4,195.00 | £4,310.00 | £4,195.00 | £4,205.00 | 45 967 |
| Apr 05, 2024 | £4,280.00 | £4,280.00 | £4,200.00 | £4,245.00 | 54 196 |
| Apr 04, 2024 | £4,115.00 | £4,275.00 | £4,115.00 | £4,250.00 | 84 698 |
| Apr 03, 2024 | £4,000.00 | £4,270.00 | £3,995.00 | £4,240.00 | 285 199 |
| Apr 02, 2024 | £4,250.00 | £4,250.00 | £4,250.00 | £4,250.00 | 0 |
| Mar 28, 2024 | £4,140.00 | £4,396.00 | £4,123.60 | £4,250.00 | 223 744 |
| Mar 27, 2024 | £4,264.00 | £4,264.00 | £4,130.00 | £4,150.00 | 92 273 |
| Mar 26, 2024 | £4,170.00 | £4,224.00 | £4,148.00 | £4,208.00 | 45 325 |
