UK Markets close in 2 hrs 6 mins

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
673.000.00 (0.00%)
As of 01:18PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023664.00675.00664.00673.00673.0032,379
03 Feb 2023667.00673.00661.00673.00673.00110,201
02 Feb 2023665.00670.00658.00667.00667.00176,565
01 Feb 2023653.00670.00653.00655.00655.00125,820
31 Jan 2023643.00655.00636.60655.00655.00214,158
30 Jan 2023638.00644.00632.00639.00639.0096,315
27 Jan 2023639.00644.00630.00640.00640.0073,207
26 Jan 2023644.00646.00633.00640.00640.0091,456
25 Jan 2023663.00663.00641.00642.00642.00140,022
24 Jan 2023667.00668.50659.00663.00663.0095,175
23 Jan 2023649.00662.00644.00661.00661.00312,935
20 Jan 2023635.00639.00627.00637.00637.0069,038
19 Jan 2023652.00652.00621.00628.00628.00115,845
18 Jan 2023653.00662.00646.00647.00647.00115,069
17 Jan 2023657.00662.00651.00651.00651.0086,634
16 Jan 2023647.00661.00647.00658.00658.0068,805
13 Jan 2023649.00655.00645.00648.00648.0089,538
12 Jan 2023642.00649.00629.00645.00645.00135,459
11 Jan 2023617.00646.00617.00646.00646.00201,393
10 Jan 2023623.00624.00612.00614.00614.00102,110
09 Jan 2023617.00622.00607.00617.00617.00153,688
06 Jan 2023615.00617.52599.00612.00612.00186,836
05 Jan 2023634.00634.00615.00615.00615.0085,788
04 Jan 2023611.00627.00607.00623.00623.00116,375
03 Jan 2023601.00614.00601.00601.00601.00135,260
30 Dec 2022587.00599.00587.00598.00598.0081,504
29 Dec 2022598.00599.00587.00591.00591.00106,195
28 Dec 2022611.00611.00591.00592.00592.00239,272
23 Dec 2022593.00596.00585.00590.00590.0062,246
22 Dec 2022606.00612.00587.00587.00587.00173,439
21 Dec 2022607.00607.00580.40604.00604.00212,626
20 Dec 2022573.00584.00573.00580.00580.00149,681
19 Dec 2022570.00578.00570.00572.00572.00143,027
16 Dec 2022598.00598.00571.00577.00577.00483,014
15 Dec 2022586.00599.00582.00582.00582.00251,082
14 Dec 2022572.00592.00572.00585.00585.00256,765
13 Dec 2022580.00608.00574.00585.00585.00243,052
12 Dec 2022578.00587.00570.00580.00580.00236,536
09 Dec 2022580.00583.00568.00580.00580.00208,233
08 Dec 2022579.00579.00564.00574.00574.00358,749
07 Dec 2022570.00582.00565.44572.00572.00346,827
06 Dec 2022561.00570.00560.00566.00566.00319,110
05 Dec 2022575.00575.00558.00564.00564.00236,640
02 Dec 2022555.00565.00555.00562.00562.00398,099
01 Dec 2022560.00562.00553.00556.00556.00120,541
30 Nov 2022559.00559.00548.60553.00553.00152,443
29 Nov 2022548.00552.00544.00549.00549.00161,893
28 Nov 2022558.00561.00548.00548.00548.00148,601
25 Nov 2022565.00565.00552.70560.00560.0093,089
24 Nov 2022550.00564.00550.00561.00561.0098,944
23 Nov 2022555.00562.00545.70554.00554.00220,969
22 Nov 2022557.00559.72547.00550.00550.00256,977
21 Nov 2022553.00561.34550.00555.00555.00196,103
18 Nov 2022548.00556.50546.00553.00553.00694,246
17 Nov 2022556.00556.00542.00545.00545.00365,305
16 Nov 2022558.00558.00540.00554.00554.00607,519
15 Nov 2022554.00558.00539.26540.00540.00429,236
14 Nov 2022570.00570.00534.00550.00550.00419,520
11 Nov 2022595.00595.00555.00555.00555.00402,956
10 Nov 2022560.00590.00550.00584.00584.00307,760
09 Nov 2022572.00572.00552.00564.00564.00125,437
08 Nov 2022554.00572.00548.00566.00566.001,211,572
07 Nov 2022563.00563.00545.00554.00554.00150,503
04 Nov 2022542.00554.00533.00545.00545.00176,664
03 Nov 2022536.00543.00527.00533.00533.00135,214
02 Nov 2022578.00578.00544.00548.00548.00353,519
01 Nov 2022531.00560.00526.00552.00552.00552,883
31 Oct 2022533.00536.00528.00529.00529.00124,836
28 Oct 2022542.00542.00530.00531.00531.00166,529
27 Oct 2022540.00551.00535.72538.00538.00204,165
26 Oct 2022537.00542.21528.97538.00538.00114,198
25 Oct 2022529.00538.00521.00535.00535.0099,658
24 Oct 2022535.00535.00512.00520.00520.00334,370
21 Oct 2022517.00518.00502.00512.00512.00180,598
20 Oct 2022525.00525.00507.00521.00521.00116,813
19 Oct 2022511.00519.00508.00515.00515.00133,766
18 Oct 2022530.00536.88511.00511.00511.00240,541
17 Oct 2022503.00534.00502.18527.00527.00293,484
14 Oct 2022503.00512.00494.00504.00504.00370,501
13 Oct 2022517.00517.00479.50489.00489.00281,162
12 Oct 2022520.00523.00505.00515.00515.00298,891
11 Oct 2022535.00542.00519.00519.00519.00174,584
10 Oct 2022555.00555.00536.00540.00540.00104,362
07 Oct 2022564.00565.00546.00546.00546.00232,488
06 Oct 2022562.00577.00552.00563.00563.00172,651
05 Oct 2022599.00599.00566.00570.00570.00227,171
04 Oct 2022569.00600.00569.00597.00597.00818,044
03 Oct 2022578.00578.00531.00563.00563.001,252,607
30 Sept 2022559.00569.06556.91565.00565.00258,600
29 Sept 2022568.00569.00553.00560.00560.00263,964
28 Sept 2022594.00594.00555.00572.00572.00204,814
27 Sept 2022587.00603.00585.78586.00586.00256,369
26 Sept 2022600.00600.00568.00580.00580.00284,203
23 Sept 2022625.00627.00592.32595.00595.00207,190
22 Sept 2022641.00646.00625.00626.00626.00152,321
21 Sept 2022650.00652.00642.00646.00646.0097,034
20 Sept 2022672.00672.00651.00652.00652.00162,251
16 Sept 2022690.00699.00665.00665.00665.00181,023
15 Sept 2022714.00719.00699.00701.00701.0045,305
14 Sept 2022723.00727.00709.00712.00712.0095,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...