Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:18PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 664.00 | 675.00 | 664.00 | 673.00 | 673.00 | 32,379 |
| 03 Feb 2023 | 667.00 | 673.00 | 661.00 | 673.00 | 673.00 | 110,201 |
| 02 Feb 2023 | 665.00 | 670.00 | 658.00 | 667.00 | 667.00 | 176,565 |
| 01 Feb 2023 | 653.00 | 670.00 | 653.00 | 655.00 | 655.00 | 125,820 |
| 31 Jan 2023 | 643.00 | 655.00 | 636.60 | 655.00 | 655.00 | 214,158 |
| 30 Jan 2023 | 638.00 | 644.00 | 632.00 | 639.00 | 639.00 | 96,315 |
| 27 Jan 2023 | 639.00 | 644.00 | 630.00 | 640.00 | 640.00 | 73,207 |
| 26 Jan 2023 | 644.00 | 646.00 | 633.00 | 640.00 | 640.00 | 91,456 |
| 25 Jan 2023 | 663.00 | 663.00 | 641.00 | 642.00 | 642.00 | 140,022 |
| 24 Jan 2023 | 667.00 | 668.50 | 659.00 | 663.00 | 663.00 | 95,175 |
| 23 Jan 2023 | 649.00 | 662.00 | 644.00 | 661.00 | 661.00 | 312,935 |
| 20 Jan 2023 | 635.00 | 639.00 | 627.00 | 637.00 | 637.00 | 69,038 |
| 19 Jan 2023 | 652.00 | 652.00 | 621.00 | 628.00 | 628.00 | 115,845 |
| 18 Jan 2023 | 653.00 | 662.00 | 646.00 | 647.00 | 647.00 | 115,069 |
| 17 Jan 2023 | 657.00 | 662.00 | 651.00 | 651.00 | 651.00 | 86,634 |
| 16 Jan 2023 | 647.00 | 661.00 | 647.00 | 658.00 | 658.00 | 68,805 |
| 13 Jan 2023 | 649.00 | 655.00 | 645.00 | 648.00 | 648.00 | 89,538 |
| 12 Jan 2023 | 642.00 | 649.00 | 629.00 | 645.00 | 645.00 | 135,459 |
| 11 Jan 2023 | 617.00 | 646.00 | 617.00 | 646.00 | 646.00 | 201,393 |
| 10 Jan 2023 | 623.00 | 624.00 | 612.00 | 614.00 | 614.00 | 102,110 |
| 09 Jan 2023 | 617.00 | 622.00 | 607.00 | 617.00 | 617.00 | 153,688 |
| 06 Jan 2023 | 615.00 | 617.52 | 599.00 | 612.00 | 612.00 | 186,836 |
| 05 Jan 2023 | 634.00 | 634.00 | 615.00 | 615.00 | 615.00 | 85,788 |
| 04 Jan 2023 | 611.00 | 627.00 | 607.00 | 623.00 | 623.00 | 116,375 |
| 03 Jan 2023 | 601.00 | 614.00 | 601.00 | 601.00 | 601.00 | 135,260 |
| 30 Dec 2022 | 587.00 | 599.00 | 587.00 | 598.00 | 598.00 | 81,504 |
| 29 Dec 2022 | 598.00 | 599.00 | 587.00 | 591.00 | 591.00 | 106,195 |
| 28 Dec 2022 | 611.00 | 611.00 | 591.00 | 592.00 | 592.00 | 239,272 |
| 23 Dec 2022 | 593.00 | 596.00 | 585.00 | 590.00 | 590.00 | 62,246 |
| 22 Dec 2022 | 606.00 | 612.00 | 587.00 | 587.00 | 587.00 | 173,439 |
| 21 Dec 2022 | 607.00 | 607.00 | 580.40 | 604.00 | 604.00 | 212,626 |
| 20 Dec 2022 | 573.00 | 584.00 | 573.00 | 580.00 | 580.00 | 149,681 |
| 19 Dec 2022 | 570.00 | 578.00 | 570.00 | 572.00 | 572.00 | 143,027 |
| 16 Dec 2022 | 598.00 | 598.00 | 571.00 | 577.00 | 577.00 | 483,014 |
| 15 Dec 2022 | 586.00 | 599.00 | 582.00 | 582.00 | 582.00 | 251,082 |
| 14 Dec 2022 | 572.00 | 592.00 | 572.00 | 585.00 | 585.00 | 256,765 |
| 13 Dec 2022 | 580.00 | 608.00 | 574.00 | 585.00 | 585.00 | 243,052 |
| 12 Dec 2022 | 578.00 | 587.00 | 570.00 | 580.00 | 580.00 | 236,536 |
| 09 Dec 2022 | 580.00 | 583.00 | 568.00 | 580.00 | 580.00 | 208,233 |
| 08 Dec 2022 | 579.00 | 579.00 | 564.00 | 574.00 | 574.00 | 358,749 |
| 07 Dec 2022 | 570.00 | 582.00 | 565.44 | 572.00 | 572.00 | 346,827 |
| 06 Dec 2022 | 561.00 | 570.00 | 560.00 | 566.00 | 566.00 | 319,110 |
| 05 Dec 2022 | 575.00 | 575.00 | 558.00 | 564.00 | 564.00 | 236,640 |
| 02 Dec 2022 | 555.00 | 565.00 | 555.00 | 562.00 | 562.00 | 398,099 |
| 01 Dec 2022 | 560.00 | 562.00 | 553.00 | 556.00 | 556.00 | 120,541 |
| 30 Nov 2022 | 559.00 | 559.00 | 548.60 | 553.00 | 553.00 | 152,443 |
| 29 Nov 2022 | 548.00 | 552.00 | 544.00 | 549.00 | 549.00 | 161,893 |
| 28 Nov 2022 | 558.00 | 561.00 | 548.00 | 548.00 | 548.00 | 148,601 |
| 25 Nov 2022 | 565.00 | 565.00 | 552.70 | 560.00 | 560.00 | 93,089 |
| 24 Nov 2022 | 550.00 | 564.00 | 550.00 | 561.00 | 561.00 | 98,944 |
| 23 Nov 2022 | 555.00 | 562.00 | 545.70 | 554.00 | 554.00 | 220,969 |
| 22 Nov 2022 | 557.00 | 559.72 | 547.00 | 550.00 | 550.00 | 256,977 |
| 21 Nov 2022 | 553.00 | 561.34 | 550.00 | 555.00 | 555.00 | 196,103 |
| 18 Nov 2022 | 548.00 | 556.50 | 546.00 | 553.00 | 553.00 | 694,246 |
| 17 Nov 2022 | 556.00 | 556.00 | 542.00 | 545.00 | 545.00 | 365,305 |
| 16 Nov 2022 | 558.00 | 558.00 | 540.00 | 554.00 | 554.00 | 607,519 |
| 15 Nov 2022 | 554.00 | 558.00 | 539.26 | 540.00 | 540.00 | 429,236 |
| 14 Nov 2022 | 570.00 | 570.00 | 534.00 | 550.00 | 550.00 | 419,520 |
| 11 Nov 2022 | 595.00 | 595.00 | 555.00 | 555.00 | 555.00 | 402,956 |
| 10 Nov 2022 | 560.00 | 590.00 | 550.00 | 584.00 | 584.00 | 307,760 |
| 09 Nov 2022 | 572.00 | 572.00 | 552.00 | 564.00 | 564.00 | 125,437 |
| 08 Nov 2022 | 554.00 | 572.00 | 548.00 | 566.00 | 566.00 | 1,211,572 |
| 07 Nov 2022 | 563.00 | 563.00 | 545.00 | 554.00 | 554.00 | 150,503 |
| 04 Nov 2022 | 542.00 | 554.00 | 533.00 | 545.00 | 545.00 | 176,664 |
| 03 Nov 2022 | 536.00 | 543.00 | 527.00 | 533.00 | 533.00 | 135,214 |
| 02 Nov 2022 | 578.00 | 578.00 | 544.00 | 548.00 | 548.00 | 353,519 |
| 01 Nov 2022 | 531.00 | 560.00 | 526.00 | 552.00 | 552.00 | 552,883 |
| 31 Oct 2022 | 533.00 | 536.00 | 528.00 | 529.00 | 529.00 | 124,836 |
| 28 Oct 2022 | 542.00 | 542.00 | 530.00 | 531.00 | 531.00 | 166,529 |
| 27 Oct 2022 | 540.00 | 551.00 | 535.72 | 538.00 | 538.00 | 204,165 |
| 26 Oct 2022 | 537.00 | 542.21 | 528.97 | 538.00 | 538.00 | 114,198 |
| 25 Oct 2022 | 529.00 | 538.00 | 521.00 | 535.00 | 535.00 | 99,658 |
| 24 Oct 2022 | 535.00 | 535.00 | 512.00 | 520.00 | 520.00 | 334,370 |
| 21 Oct 2022 | 517.00 | 518.00 | 502.00 | 512.00 | 512.00 | 180,598 |
| 20 Oct 2022 | 525.00 | 525.00 | 507.00 | 521.00 | 521.00 | 116,813 |
| 19 Oct 2022 | 511.00 | 519.00 | 508.00 | 515.00 | 515.00 | 133,766 |
| 18 Oct 2022 | 530.00 | 536.88 | 511.00 | 511.00 | 511.00 | 240,541 |
| 17 Oct 2022 | 503.00 | 534.00 | 502.18 | 527.00 | 527.00 | 293,484 |
| 14 Oct 2022 | 503.00 | 512.00 | 494.00 | 504.00 | 504.00 | 370,501 |
| 13 Oct 2022 | 517.00 | 517.00 | 479.50 | 489.00 | 489.00 | 281,162 |
| 12 Oct 2022 | 520.00 | 523.00 | 505.00 | 515.00 | 515.00 | 298,891 |
| 11 Oct 2022 | 535.00 | 542.00 | 519.00 | 519.00 | 519.00 | 174,584 |
| 10 Oct 2022 | 555.00 | 555.00 | 536.00 | 540.00 | 540.00 | 104,362 |
| 07 Oct 2022 | 564.00 | 565.00 | 546.00 | 546.00 | 546.00 | 232,488 |
| 06 Oct 2022 | 562.00 | 577.00 | 552.00 | 563.00 | 563.00 | 172,651 |
| 05 Oct 2022 | 599.00 | 599.00 | 566.00 | 570.00 | 570.00 | 227,171 |
| 04 Oct 2022 | 569.00 | 600.00 | 569.00 | 597.00 | 597.00 | 818,044 |
| 03 Oct 2022 | 578.00 | 578.00 | 531.00 | 563.00 | 563.00 | 1,252,607 |
| 30 Sept 2022 | 559.00 | 569.06 | 556.91 | 565.00 | 565.00 | 258,600 |
| 29 Sept 2022 | 568.00 | 569.00 | 553.00 | 560.00 | 560.00 | 263,964 |
| 28 Sept 2022 | 594.00 | 594.00 | 555.00 | 572.00 | 572.00 | 204,814 |
| 27 Sept 2022 | 587.00 | 603.00 | 585.78 | 586.00 | 586.00 | 256,369 |
| 26 Sept 2022 | 600.00 | 600.00 | 568.00 | 580.00 | 580.00 | 284,203 |
| 23 Sept 2022 | 625.00 | 627.00 | 592.32 | 595.00 | 595.00 | 207,190 |
| 22 Sept 2022 | 641.00 | 646.00 | 625.00 | 626.00 | 626.00 | 152,321 |
| 21 Sept 2022 | 650.00 | 652.00 | 642.00 | 646.00 | 646.00 | 97,034 |
| 20 Sept 2022 | 672.00 | 672.00 | 651.00 | 652.00 | 652.00 | 162,251 |
| 16 Sept 2022 | 690.00 | 699.00 | 665.00 | 665.00 | 665.00 | 181,023 |
| 15 Sept 2022 | 714.00 | 719.00 | 699.00 | 701.00 | 701.00 | 45,305 |
| 14 Sept 2022 | 723.00 | 727.00 | 709.00 | 712.00 | 712.00 | 95,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
