Renew Holdings plc (RNWH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 928.00 | 945.00 | 928.00 | 937.00 | 937.00 | 155,352 |
| 25 Apr 2024 | 937.00 | 947.00 | 924.00 | 938.00 | 938.00 | 152,448 |
| 24 Apr 2024 | 940.00 | 946.60 | 931.00 | 940.00 | 940.00 | 293,908 |
| 23 Apr 2024 | 920.00 | 947.00 | 918.00 | 944.00 | 944.00 | 188,509 |
| 22 Apr 2024 | 912.00 | 922.00 | 905.05 | 915.00 | 915.00 | 217,215 |
| 19 Apr 2024 | 890.00 | 911.18 | 890.00 | 909.00 | 909.00 | 145,100 |
| 18 Apr 2024 | 912.00 | 914.00 | 900.00 | 913.00 | 913.00 | 227,861 |
| 17 Apr 2024 | 909.00 | 926.20 | 900.00 | 900.00 | 900.00 | 167,360 |
| 16 Apr 2024 | 930.00 | 930.00 | 887.00 | 907.00 | 907.00 | 150,927 |
| 15 Apr 2024 | 926.00 | 934.00 | 913.00 | 933.00 | 933.00 | 90,626 |
| 12 Apr 2024 | 917.00 | 934.00 | 913.40 | 930.00 | 930.00 | 104,931 |
| 11 Apr 2024 | 911.00 | 931.00 | 911.00 | 924.00 | 924.00 | 78,481 |
| 10 Apr 2024 | 926.45 | 929.00 | 912.00 | 917.00 | 917.00 | 424,456 |
| 09 Apr 2024 | 895.00 | 921.00 | 885.60 | 920.00 | 920.00 | 159,983 |
| 08 Apr 2024 | 889.00 | 912.00 | 882.92 | 904.00 | 904.00 | 127,666 |
| 05 Apr 2024 | 913.00 | 930.00 | 891.40 | 900.00 | 900.00 | 101,695 |
| 04 Apr 2024 | 926.00 | 920.00 | 902.27 | 911.00 | 911.00 | 122,801 |
| 03 Apr 2024 | 930.00 | 930.00 | 913.00 | 923.00 | 923.00 | 509,830 |
| 02 Apr 2024 | 922.00 | 930.00 | 906.75 | 917.00 | 917.00 | 130,990 |
| 28 Mar 2024 | 925.00 | 934.00 | 914.00 | 924.00 | 924.00 | 178,925 |
| 27 Mar 2024 | 926.00 | 934.00 | 915.25 | 918.00 | 918.00 | 158,507 |
| 26 Mar 2024 | 906.00 | 936.00 | 903.00 | 928.00 | 928.00 | 178,286 |
| 25 Mar 2024 | 915.00 | 926.00 | 912.00 | 917.00 | 917.00 | 102,810 |
| 22 Mar 2024 | 927.00 | 939.00 | 915.00 | 917.00 | 917.00 | 133,714 |
| 21 Mar 2024 | 925.00 | 937.68 | 919.58 | 936.00 | 936.00 | 144,173 |
| 20 Mar 2024 | 892.00 | 922.00 | 892.00 | 919.00 | 919.00 | 224,165 |
| 19 Mar 2024 | 909.00 | 915.00 | 909.00 | 912.00 | 912.00 | 119,036 |
| 18 Mar 2024 | 900.00 | 914.00 | 897.80 | 912.00 | 912.00 | 89,065 |
| 15 Mar 2024 | 900.00 | 909.00 | 893.00 | 902.00 | 902.00 | 102,057 |
| 14 Mar 2024 | 899.00 | 907.00 | 894.60 | 906.00 | 906.00 | 129,959 |
| 13 Mar 2024 | 897.00 | 912.00 | 893.70 | 905.00 | 905.00 | 156,010 |
| 12 Mar 2024 | 876.00 | 900.00 | 875.00 | 899.00 | 899.00 | 98,995 |
| 11 Mar 2024 | 896.00 | 896.00 | 883.00 | 883.00 | 883.00 | 73,455 |
| 08 Mar 2024 | 890.00 | 892.35 | 867.16 | 887.00 | 887.00 | 224,904 |
| 07 Mar 2024 | 880.00 | 881.00 | 866.24 | 880.00 | 880.00 | 82,881 |
| 06 Mar 2024 | 871.00 | 884.00 | 862.11 | 871.00 | 871.00 | 152,096 |
| 05 Mar 2024 | 865.00 | 889.00 | 860.00 | 866.00 | 866.00 | 288,893 |
| 04 Mar 2024 | 874.00 | 886.32 | 872.00 | 873.00 | 873.00 | 100,570 |
| 01 Mar 2024 | 879.00 | 887.00 | 872.00 | 884.00 | 884.00 | 94,072 |
| 29 Feb 2024 | 870.00 | 881.00 | 861.44 | 875.00 | 875.00 | 177,138 |
| 28 Feb 2024 | 864.00 | 867.00 | 860.00 | 862.00 | 862.00 | 77,847 |
| 27 Feb 2024 | 857.00 | 868.00 | 856.50 | 865.00 | 865.00 | 82,719 |
| 26 Feb 2024 | 856.00 | 861.00 | 850.00 | 860.00 | 860.00 | 102,037 |
| 23 Feb 2024 | 851.00 | 860.00 | 848.80 | 856.00 | 856.00 | 101,572 |
| 22 Feb 2024 | 857.00 | 857.00 | 838.00 | 852.00 | 852.00 | 299,183 |
| 21 Feb 2024 | 850.00 | 850.00 | 836.00 | 847.00 | 847.00 | 57,125 |
| 20 Feb 2024 | 863.00 | 863.00 | 841.00 | 842.00 | 842.00 | 69,276 |
| 19 Feb 2024 | 850.00 | 856.00 | 849.57 | 853.00 | 853.00 | 56,851 |
| 16 Feb 2024 | 860.00 | 861.00 | 845.00 | 850.00 | 850.00 | 66,731 |
| 15 Feb 2024 | 860.00 | 866.00 | 847.00 | 852.00 | 852.00 | 271,807 |
| 14 Feb 2024 | 857.00 | 859.00 | 832.00 | 849.00 | 849.00 | 92,888 |
| 13 Feb 2024 | 858.00 | 864.31 | 840.00 | 849.00 | 849.00 | 143,859 |
| 12 Feb 2024 | 854.00 | 861.00 | 849.00 | 861.00 | 861.00 | 67,094 |
| 09 Feb 2024 | 851.00 | 851.00 | 831.00 | 848.00 | 848.00 | 196,901 |
| 08 Feb 2024 | 856.00 | 864.00 | 831.00 | 838.00 | 838.00 | 162,045 |
| 08 Feb 2024 | 12 Dividend | |||||
| 07 Feb 2024 | 850.00 | 857.00 | 841.00 | 847.00 | 835.00 | 143,876 |
| 06 Feb 2024 | 862.00 | 872.00 | 848.00 | 851.00 | 838.94 | 153,989 |
| 05 Feb 2024 | 873.00 | 890.32 | 864.00 | 864.00 | 851.76 | 195,082 |
| 02 Feb 2024 | 875.00 | 889.00 | 875.00 | 880.00 | 867.53 | 185,033 |
| 01 Feb 2024 | 878.00 | 900.00 | 877.00 | 877.00 | 864.57 | 142,321 |
| 31 Jan 2024 | 875.00 | 884.00 | 865.00 | 880.00 | 867.53 | 125,846 |
| 30 Jan 2024 | 843.00 | 873.00 | 843.00 | 873.00 | 860.63 | 234,126 |
| 29 Jan 2024 | 868.00 | 874.00 | 847.00 | 850.00 | 837.96 | 120,096 |
| 26 Jan 2024 | 860.00 | 871.00 | 852.00 | 868.00 | 855.70 | 280,208 |
| 25 Jan 2024 | 850.00 | 859.00 | 842.00 | 855.00 | 842.89 | 75,643 |
| 24 Jan 2024 | 840.00 | 850.00 | 832.00 | 849.00 | 836.97 | 117,489 |
| 23 Jan 2024 | 840.00 | 846.00 | 830.00 | 836.00 | 824.16 | 75,550 |
| 22 Jan 2024 | 829.00 | 840.00 | 824.00 | 833.00 | 821.20 | 99,250 |
| 19 Jan 2024 | 833.00 | 838.00 | 819.00 | 820.00 | 808.38 | 102,519 |
| 18 Jan 2024 | 821.00 | 834.00 | 804.00 | 827.00 | 815.28 | 434,416 |
| 17 Jan 2024 | 837.00 | 837.00 | 810.00 | 814.00 | 802.47 | 58,063 |
| 16 Jan 2024 | 836.00 | 844.00 | 830.00 | 830.00 | 818.24 | 76,258 |
| 15 Jan 2024 | 835.50 | 846.00 | 825.00 | 839.00 | 827.11 | 251,313 |
| 12 Jan 2024 | 835.00 | 844.00 | 828.00 | 840.00 | 828.10 | 46,222 |
| 11 Jan 2024 | 846.00 | 847.00 | 828.00 | 831.00 | 819.23 | 95,445 |
| 10 Jan 2024 | 852.00 | 852.00 | 831.00 | 840.00 | 828.10 | 118,949 |
| 09 Jan 2024 | 847.00 | 850.00 | 839.78 | 849.00 | 836.97 | 181,747 |
| 08 Jan 2024 | 827.00 | 847.00 | 827.00 | 847.00 | 835.00 | 51,929 |
| 05 Jan 2024 | 834.00 | 840.00 | 816.60 | 830.00 | 818.24 | 77,334 |
| 04 Jan 2024 | 835.00 | 842.00 | 826.00 | 837.00 | 825.14 | 656,000 |
| 03 Jan 2024 | 844.00 | 862.00 | 830.00 | 834.00 | 822.18 | 75,894 |
| 02 Jan 2024 | 867.00 | 869.00 | 840.00 | 850.00 | 837.96 | 98,122 |
| 29 Dec 2023 | 857.00 | 860.00 | 850.85 | 859.00 | 846.83 | 21,852 |
| 28 Dec 2023 | 857.00 | 867.00 | 849.51 | 856.00 | 843.87 | 38,697 |
| 27 Dec 2023 | 857.00 | 867.00 | 849.00 | 862.00 | 849.79 | 135,205 |
| 22 Dec 2023 | 857.00 | 863.00 | 849.00 | 857.00 | 844.86 | 181,055 |
| 21 Dec 2023 | 850.00 | 855.00 | 836.00 | 852.00 | 839.93 | 99,029 |
| 20 Dec 2023 | 830.00 | 855.22 | 830.00 | 846.00 | 834.01 | 152,969 |
| 19 Dec 2023 | 860.00 | 860.00 | 836.00 | 845.00 | 833.03 | 106,223 |
| 18 Dec 2023 | 830.00 | 860.00 | 830.00 | 837.00 | 825.14 | 57,274 |
| 15 Dec 2023 | 830.00 | 850.00 | 830.00 | 842.00 | 830.07 | 89,824 |
| 14 Dec 2023 | 843.00 | 859.00 | 836.00 | 839.00 | 827.11 | 165,688 |
| 13 Dec 2023 | 815.00 | 850.00 | 815.00 | 835.00 | 823.17 | 209,155 |
| 12 Dec 2023 | 826.00 | 836.00 | 815.00 | 836.00 | 824.16 | 368,642 |
| 11 Dec 2023 | 800.00 | 827.50 | 800.00 | 823.00 | 811.34 | 70,347 |
| 08 Dec 2023 | 818.00 | 829.00 | 807.40 | 820.00 | 808.38 | 144,459 |
| 07 Dec 2023 | 840.00 | 840.00 | 808.00 | 816.00 | 804.44 | 106,328 |
| 06 Dec 2023 | 810.00 | 839.00 | 810.00 | 816.00 | 804.44 | 177,371 |
| 05 Dec 2023 | 816.00 | 827.00 | 814.00 | 819.00 | 807.40 | 123,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.