RENISHAW PLC ORD 20P - Price History
Monthly price history for RSW.L (RENISHAW PLC ORD 20P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £40.20 | £40.20 |
| April 2024 | £41.50 | £41.50 |
| March 2024 | £42.50 | £42.50 |
| February 2024 | £42.91 | £43.08 |
| January 2024 | £34.90 | £35.04 |
| December 2023 | £35.64 | £35.78 |
| November 2023 | £31.24 | £31.36 |
| October 2023 | £30.12 | £30.84 |
| September 2023 | £34.40 | £35.22 |
| August 2023 | £35.53 | £36.38 |
| July 2023 | £38.09 | £39 |
| June 2023 | £38.11 | £39.02 |
| May 2023 | £39.52 | £40.46 |
| April 2023 | £35.20 | £36.04 |
| March 2023 | £39.99 | £40.94 |
| February 2023 | £38.86 | £39.94 |
| January 2023 | £38.37 | £39.44 |
| December 2022 | £35.68 | £36.68 |
| November 2022 | £35.92 | £36.92 |
| October 2022 | £33.53 | £35.02 |
| September 2022 | £33.66 | £35.16 |
| August 2022 | £35.39 | £36.96 |
| July 2022 | £41.54 | £43.38 |
| June 2022 | £34.16 | £35.68 |
| May 2022 | £38.91 | £40.64 |
| April 2022 | £40.73 | £42.54 |
| March 2022 | £37.05 | £38.70 |
| February 2022 | £44.80 | £46.98 |
| January 2022 | £43.26 | £45.36 |
| December 2021 | £45.58 | £47.80 |
| November 2021 | £43.29 | £45.40 |
| October 2021 | £47.92 | £50.25 |
| September 2021 | £44.82 | £47.48 |
| August 2021 | £50.98 | £54 |
| July 2021 | £48.24 | £51.10 |
| June 2021 | £46.50 | £49.26 |
| May 2021 | £52.25 | £55.35 |
| April 2021 | £59.14 | £62.65 |
| March 2021 | £60.51 | £64.10 |
| February 2021 | £54.16 | £57.50 |
| January 2021 | £56.51 | £60 |
| December 2020 | £54.25 | £57.60 |
| November 2020 | £52.75 | £56 |
| October 2020 | £52.70 | £55.95 |
| September 2020 | £52.94 | £56.20 |
| August 2020 | £45.06 | £47.84 |
| July 2020 | £45.55 | £48.36 |
| June 2020 | £37.90 | £40.24 |
| May 2020 | £36.26 | £38.50 |
| April 2020 | £33.19 | £35.24 |
| March 2020 | £29.80 | £31.64 |
| February 2020 | £32.78 | £34.94 |
| January 2020 | £37.30 | £39.76 |
| December 2019 | £35.35 | £37.68 |
| November 2019 | £37.17 | £39.62 |
| October 2019 | £35.53 | £37.88 |
| September 2019 | £34.37 | £36.64 |
| August 2019 | £32.87 | £35.50 |
| July 2019 | £35.69 | £38.54 |
| June 2019 | £39.43 | £42.58 |
| May 2019 | £36.20 | £39.10 |
| April 2019 | £41.78 | £45.12 |
| March 2019 | £34.32 | £37.06 |
| February 2019 | £39.13 | £42.40 |
| January 2019 | £43.10 | £46.70 |
| December 2018 | £39.13 | £42.40 |
| November 2018 | £39.50 | £42.80 |
| October 2018 | £38.89 | £42.14 |
| September 2018 | £43.78 | £47.44 |
| August 2018 | £49.92 | £54.60 |
| July 2018 | £50.01 | £54.70 |
| June 2018 | £48.46 | £53 |
| May 2018 | £49.10 | £53.70 |
| April 2018 | £43.12 | £47.16 |
| March 2018 | £41.20 | £45.06 |
| February 2018 | £44.07 | £48.34 |
| January 2018 | £45.29 | £49.68 |
| December 2017 | £47.63 | £52.25 |
| November 2017 | £48.45 | £53.15 |
| October 2017 | £45.17 | £49.55 |
| September 2017 | £43.42 | £47.63 |
| August 2017 | £41.40 | £45.80 |
| July 2017 | £37.70 | £41.70 |
| June 2017 | £32.73 | £36.20 |
| May 2017 | £33.47 | £37.02 |
| April 2017 | £30.87 | £34.15 |
| March 2017 | £28.14 | £31.13 |
| February 2017 | £27.66 | £30.72 |
| January 2017 | £25.66 | £28.50 |
| December 2016 | £22.76 | £25.28 |
| November 2016 | £22.33 | £24.80 |
| October 2016 | £23.26 | £25.83 |
| September 2016 | £23.74 | £26.37 |
| August 2016 | £23.29 | £26.22 |
| July 2016 | £23.10 | £26.01 |
| June 2016 | £19.39 | £21.83 |
| May 2016 | £17.39 | £19.58 |
| April 2016 | £16.84 | £18.96 |
| March 2016 | £16.30 | £18.35 |
| February 2016 | £15.42 | £17.49 |
| January 2016 | £15.98 | £18.12 |
| December 2015 | £16.58 | £18.80 |
| November 2015 | £16.22 | £18.39 |
| October 2015 | £16.67 | £18.90 |
| September 2015 | £17.78 | £20.16 |
| August 2015 | £18.77 | £21.65 |
| July 2015 | £18.16 | £20.95 |
| June 2015 | £19.86 | £22.91 |
| May 2015 | £20.81 | £24 |
| April 2015 | £21.71 | £25.04 |
| March 2015 | £21.17 | £24.42 |
| February 2015 | £22.52 | £26.10 |
| January 2015 | £20.02 | £23.20 |
| December 2014 | £16.91 | £19.60 |
| November 2014 | £16.74 | £19.40 |
| October 2014 | £15.34 | £17.78 |
| September 2014 | £14.06 | £16.30 |
| August 2014 | £14.08 | £16.61 |
| July 2014 | £15.67 | £18.49 |
| June 2014 | £14.04 | £16.57 |
| May 2014 | £14.39 | £16.98 |
| April 2014 | £15.40 | £18.17 |
| March 2014 | £16.52 | £19.50 |
| February 2014 | £18.23 | £21.62 |
| January 2014 | £15.89 | £18.85 |
| December 2013 | £16.40 | £19.45 |
| November 2013 | £15.71 | £18.64 |
| October 2013 | £13.67 | £16.22 |
| September 2013 | £15.20 | £18.03 |
| August 2013 | £14.11 | £17 |
| July 2013 | £13.03 | £15.70 |
| June 2013 | £12.83 | £15.46 |
| May 2013 | £14.53 | £17.50 |
| April 2013 | £13.51 | £16.28 |
| March 2013 | £15.26 | £18.38 |
| February 2013 | £16.08 | £19.49 |
| January 2013 | £15.45 | £18.72 |
| December 2012 | £17.08 | £20.70 |
| November 2012 | £14.93 | £18.10 |
| October 2012 | £14.56 | £17.64 |
| September 2012 | £13.64 | £16.53 |
| August 2012 | £12.83 | £15.82 |
| July 2012 | £12.27 | £15.13 |
| June 2012 | £11.38 | £14.03 |
| May 2012 | £11.53 | £14.22 |
| April 2012 | £11.75 | £14.49 |
| March 2012 | £10.83 | £13.35 |
| February 2012 | £11.57 | £14.37 |
| January 2012 | £11.04 | £13.71 |
| December 2011 | £7.95 | £9.87 |
| November 2011 | £7.40 | £9.19 |
| October 2011 | £7.98 | £9.91 |
| September 2011 | £8.19 | £10.18 |
| August 2011 | £10.87 | £13.77 |
| July 2011 | £13.33 | £16.88 |
| June 2011 | £13.80 | £17.48 |
| May 2011 | £13.46 | £17.05 |
| April 2011 | £13.59 | £17.22 |
| March 2011 | £11.87 | £15.04 |
| February 2011 | £11.85 | £15.10 |
| January 2011 | £12.88 | £16.40 |
| December 2010 | £9.65 | £12.30 |
| November 2010 | £8.83 | £11.25 |
| October 2010 | £9.13 | £11.63 |
| September 2010 | £8.13 | £10.36 |
| August 2010 | £6.62 | £8.55 |
| July 2010 | £6.42 | £8.30 |
| June 2010 | £5.61 | £7.25 |
| May 2010 | £5.42 | £7 |
| April 2010 | £5.17 | £6.68 |
| March 2010 | £5.06 | £6.54 |
| February 2010 | £4.64 | £5.99 |
| January 2010 | £4.63 | £6.02 |
| December 2009 | £4.19 | £5.45 |
| November 2009 | £4.11 | £5.35 |
| October 2009 | £4.20 | £5.46 |
| September 2009 | £4.25 | £5.53 |
| August 2009 | £3.90 | £5.07 |
| July 2009 | £3.11 | £4.05 |
| June 2009 | £2.65 | £3.44 |
| May 2009 | £3.47 | £4.51 |
| April 2009 | £2.99 | £3.88 |
| March 2009 | £1.91 | £2.48 |
| February 2009 | £2.31 | £3.08 |
| January 2009 | £2.52 | £3.37 |
| December 2008 | £3.70 | £4.94 |
| November 2008 | £3.97 | £5.30 |
| October 2008 | £3.96 | £5.29 |
| September 2008 | £5.63 | £7.52 |
| August 2008 | £6.15 | £8.39 |
| July 2008 | £5.81 | £7.93 |
| June 2008 | £5.41 | £7.38 |
| May 2008 | £5.53 | £7.55 |
| April 2008 | £5.50 | £7.50 |
| March 2008 | £5 | £6.82 |
| February 2008 | £5.04 | £6.96 |
| January 2008 | £4.57 | £6.30 |
| December 2007 | £4.53 | £6.25 |
| November 2007 | £4.64 | £6.40 |
| October 2007 | £5.32 | £7.34 |
| September 2007 | £4.74 | £6.54 |
| August 2007 | £4.98 | £7.03 |
| July 2007 | £4.99 | £7.05 |
| June 2007 | £4.28 | £6.05 |
| May 2007 | £5.29 | £7.48 |
| April 2007 | £5.22 | £7.37 |
| March 2007 | £5.39 | £7.62 |
| February 2007 | £5.46 | £7.78 |
| January 2007 | £5.02 | £7.16 |
| December 2006 | £5.25 | £7.49 |
| November 2006 | £5.38 | £7.68 |
| October 2006 | £5.27 | £7.52 |
| September 2006 | £5.50 | £7.85 |
| August 2006 | £5.47 | £7.96 |
| July 2006 | £5.42 | £7.88 |
| June 2006 | £5.98 | £8.70 |
| May 2006 | £5.94 | £8.64 |
| April 2006 | £6.48 | £9.43 |
| March 2006 | £6.11 | £8.89 |
| February 2006 | £6.22 | £9.12 |
| January 2006 | £5.94 | £8.70 |
| December 2005 | £6.59 | £9.66 |
| November 2005 | £6.32 | £9.26 |
| October 2005 | £5.82 | £8.53 |
| September 2005 | £5.85 | £8.57 |
| August 2005 | £5.51 | £8.20 |
| July 2005 | £5.52 | £8.23 |
| June 2005 | £4.91 | £7.32 |
| May 2005 | £4.58 | £6.82 |
| April 2005 | £4.16 | £6.19 |
| March 2005 | £4.91 | £7.31 |
| February 2005 | £4.84 | £7.26 |
| January 2005 | £4.97 | £7.46 |
| December 2004 | £4.24 | £6.36 |
| November 2004 | £4.03 | £6.05 |
| October 2004 | £3.83 | £5.75 |
| September 2004 | £3.61 | £5.42 |
| August 2004 | £3.41 | £5.24 |
| July 2004 | £3.52 | £5.41 |
| June 2004 | £3.30 | £5.08 |
| May 2004 | £3.03 | £4.66 |
| April 2004 | £3.22 | £4.95 |
| March 2004 | £3.25 | £5 |
| February 2004 | £3.31 | £5.15 |
| January 2004 | £3.25 | £5.05 |
| December 2003 | £3.51 | £5.45 |
| November 2003 | £3.46 | £5.37 |
| October 2003 | £3.71 | £5.76 |
| September 2003 | £3.58 | £5.57 |
| August 2003 | £3.29 | £5.22 |
| July 2003 | £3.15 | £5 |
| June 2003 | £2.81 | £4.45 |
| May 2003 | £2.61 | £4.14 |
| April 2003 | £2.13 | £3.38 |
| March 2003 | £2.26 | £3.58 |
| February 2003 | £2.14 | £3.45 |
| January 2003 | £2.05 | £3.30 |
| December 2002 | £1.84 | £2.97 |
| November 2002 | £2.19 | £3.53 |
| October 2002 | £2.30 | £3.71 |
| September 2002 | £2.36 | £3.80 |
| August 2002 | £2.41 | £3.99 |
| July 2002 | £2.37 | £3.93 |
| June 2002 | £2.54 | £4.20 |
| May 2002 | £2.81 | £4.65 |
| April 2002 | £2.81 | £4.65 |
| March 2002 | £2.99 | £4.95 |
| February 2002 | £2.78 | £4.65 |
| January 2002 | £2.51 | £4.20 |
| December 2001 | £2.71 | £4.54 |
| November 2001 | £2.68 | £4.48 |
| October 2001 | £2.30 | £3.85 |
| September 2001 | £2.66 | £4.46 |
| August 2001 | £3.23 | £5.52 |
| July 2001 | £2.86 | £4.90 |
| June 2001 | £3.29 | £5.63 |
| May 2001 | £3.49 | £5.98 |
| April 2001 | £3.74 | £6.40 |
| March 2001 | £3.49 | £5.98 |
| February 2001 | £4.31 | £7.42 |
| January 2001 | £4.47 | £7.70 |
| December 2000 | £4.15 | £7.15 |
| November 2000 | £4.01 | £6.90 |
| October 2000 | £4.12 | £7.10 |
| September 2000 | £4.02 | £6.93 |
| August 2000 | £4.09 | £7.14 |
| July 2000 | £3.50 | £6.10 |
| June 2000 | £3.47 | £6.05 |
| May 2000 | £2.80 | £4.88 |
| April 2000 | £3.09 | £5.40 |
| March 2000 | £3.93 | £6.86 |
| February 2000 | £3.08 | £5.42 |
| January 2000 | £3.04 | £5.34 |
| December 1999 | £3.07 | £5.40 |
| November 1999 | £2.93 | £5.15 |
| October 1999 | £2.87 | £5.04 |
| September 1999 | £2.80 | £5 |
| August 1999 | £3 | £5.35 |
| July 1999 | £2.67 | £4.76 |
| June 1999 | £2.54 | £4.54 |
| May 1999 | £2.42 | £4.32 |
| April 1999 | £2.20 | £3.93 |
| March 1999 | £2.17 | £3.88 |
| February 1999 | £1.65 | £2.97 |
| January 1999 | £1.87 | £3.36 |
| December 1998 | £1.95 | £3.51 |
| November 1998 | £2.01 | £3.63 |
| October 1998 | £1.89 | £3.40 |
| September 1998 | £1.85 | £3.40 |
| August 1998 | £2.35 | £4.32 |
| July 1998 | £2.67 | £4.90 |
| June 1998 | £2.41 | £4.42 |
| May 1998 | £2.71 | £4.98 |
| April 1998 | £2.26 | £4.16 |
| March 1998 | £2.24 | £4.12 |
| February 1998 | £1.92 | £3.55 |
| January 1998 | £1.93 | £3.57 |
| December 1997 | £1.87 | £3.47 |
| November 1997 | £1.81 | £3.35 |
| October 1997 | £2.01 | £3.72 |
| September 1997 | £1.62 | £3.04 |
| August 1997 | £1.51 | £2.84 |
| July 1997 | £1.38 | £2.60 |
| June 1997 | £1.82 | £3.43 |
| May 1997 | £1.85 | £3.49 |
| April 1997 | £1.91 | £3.60 |
| March 1997 | £1.89 | £3.56 |
| February 1997 | £1.90 | £3.60 |
| January 1997 | £1.77 | £3.36 |
| December 1996 | £2.03 | £3.85 |
| November 1996 | £1.84 | £3.50 |
| October 1996 | £2.13 | £4.84 |
| September 1996 | £2.28 | £5.25 |
| August 1996 | £2.28 | £5.25 |
| July 1996 | £2.10 | £4.83 |
| June 1996 | £2.34 | £5.38 |
| May 1996 | £2.26 | £5.20 |
| April 1996 | £2.08 | £4.80 |
| March 1996 | £2.09 | £4.82 |
| February 1996 | £1.67 | £3.86 |
| January 1996 | £1.69 | £3.92 |
| December 1995 | £1.64 | £3.80 |
| November 1995 | £1.67 | £3.88 |
| October 1995 | £1.61 | £4.19 |
| September 1995 | £1.57 | £4.13 |
| August 1995 | £1.36 | £3.60 |
| July 1995 | £1.27 | £3.36 |
| June 1995 | £1.30 | £3.43 |
| May 1995 | £1.24 | £3.26 |
| April 1995 | £1.23 | £3.25 |
| March 1995 | £1.11 | £2.93 |
| February 1995 | £1 | £2.65 |
| January 1995 | £1.01 | £2.68 |
| December 1994 | £1.05 | £2.80 |
| November 1994 | £1.03 | £2.75 |
| October 1994 | £1 | £2.92 |
| September 1994 | £0.97 | £2.88 |
| August 1994 | £0.98 | £2.90 |
| July 1994 | £0.92 | £2.73 |
| June 1994 | £0.92 | £2.74 |
| May 1994 | £0.95 | £2.82 |
| April 1994 | £0.98 | £2.91 |
| March 1994 | £0.92 | £2.72 |
| February 1994 | £1.02 | £3.05 |
| January 1994 | £1.01 | £3.04 |
| December 1993 | £1 | £2.99 |
| November 1993 | £0.97 | £2.92 |
| October 1993 | £0.95 | £2.85 |
| September 1993 | £0.88 | £2.69 |
| August 1993 | £0.86 | £2.61 |
| July 1993 | £0.83 | £2.53 |
| June 1993 | £0.94 | £2.86 |
| May 1993 | £0.95 | £2.90 |
| April 1993 | £0.95 | £2.89 |
| March 1993 | £0.92 | £2.80 |
| February 1993 | £0.93 | £2.85 |
| January 1993 | £0.94 | £2.88 |
| December 1992 | £0.98 | £3.02 |
| November 1992 | £0.95 | £2.93 |
| October 1992 | £0.97 | £2.97 |
| September 1992 | £0.92 | £2.83 |
| August 1992 | £0.86 | £2.63 |
| July 1992 | £0.85 | £2.60 |
| June 1992 | £0.93 | £2.87 |
| May 1992 | £0.90 | £2.76 |
| April 1992 | £0.89 | £2.74 |
| March 1992 | £0.86 | £2.64 |
| February 1992 | £0.83 | £2.54 |
| January 1992 | £0.95 | £2.92 |
| December 1991 | £0.94 | £2.90 |
| November 1991 | £0.97 | £2.99 |
| October 1991 | £0.97 | £2.97 |
| September 1991 | £1.06 | £3.24 |
| August 1991 | £0.93 | £2.87 |
| July 1991 | £0.90 | £2.77 |
| June 1991 | £0.81 | £2.50 |
| May 1991 | £0.86 | £2.63 |
| April 1991 | £0.90 | £2.75 |
| March 1991 | £0.82 | £2.53 |
| February 1991 | £0.78 | £2.39 |
| January 1991 | £0.72 | £2.22 |
| December 1990 | £0.78 | £2.40 |
| November 1990 | £0.75 | £2.88 |
| October 1990 | £0.66 | £2.54 |
| September 1990 | £0.68 | £2.62 |
| August 1990 | £0.73 | £2.79 |
| July 1990 | £0.81 | £3.11 |
| June 1990 | £0.84 | £3.24 |
| May 1990 | £0.80 | £3.06 |
| April 1990 | £0.77 | £2.96 |
| March 1990 | £0.79 | £3.05 |
| February 1990 | £0.73 | £2.82 |
| January 1990 | £0.75 | £2.87 |
| December 1989 | £0.77 | £2.96 |
| November 1989 | £0.64 | £2.46 |
| October 1989 | £0.60 | £2.30 |
| September 1989 | £0.69 | £2.63 |
| August 1989 | £0.62 | £2.36 |
| July 1989 | £0.59 | £2.25 |
| June 1989 | £0.60 | £2.32 |
| May 1989 | £0.61 | £2.33 |
| April 1989 | £0.54 | £2.08 |
| March 1989 | £0.57 | £2.20 |
| February 1989 | £0.56 | £2.13 |
| January 1989 | £0.52 | £2 |
| December 1988 | £0.48 | £1.86 |
| November 1988 | £0.46 | £1.78 |
| October 1988 | £0.48 | £2.30 |
| September 1988 | £0.48 | £2.29 |
| August 1988 | £0.38 | £1.81 |
| July 1988 | £0.38 | £1.80 |
| June 1988 | £0.38 | £1.80 |
| May 1988 | £0.38 | £1.81 |
| April 1988 | £0.35 | £1.70 |
| March 1988 | £0.32 | £1.52 |
| February 1988 | £0.31 | £1.47 |
| January 1988 | £0.35 | £1.69 |
| December 1987 | £0.30 | £1.46 |
| November 1987 | £0.29 | £1.40 |
| October 1987 | £0.34 | £1.65 |
| September 1987 | £0.53 | £2.52 |
| August 1987 | £0.45 | £2.17 |
| July 1987 | £0.48 | £2.30 |
| June 1987 | £0.47 | £2.26 |
| May 1987 | £0.49 | £2.35 |
| April 1987 | £0.45 | £2.15 |
| March 1987 | £0.57 | £2.71 |
| February 1987 | £0.67 | £3.21 |
| January 1987 | £0.79 | £3.78 |
| December 1986 | £0.74 | £3.54 |
| November 1986 | £0.69 | £3.33 |
| October 1986 | £0.67 | £3.19 |
| September 1986 | £0.64 | £3.08 |
| August 1986 | £0.63 | £3.02 |
| July 1986 | £0.60 | £2.89 |
| June 1986 | £0.69 | £3.31 |
| May 1986 | £0.74 | £3.54 |
| April 1986 | £0.73 | £3.49 |
| March 1986 | £0.66 | £3.15 |
| February 1986 | £0.66 | £3.16 |
| January 1986 | £0.55 | £2.66 |
RSW.L
Price: £40.20
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.84%
Payout Ratio: 2507.46%
Payout Ratio Range:
Dividend Per Share: 33.60 GBp
Earnings Per Share: 1.34 GBp
P/E Ratio: 31.12
Exchange: LSE
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 3.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%