UK markets closed

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
698.00+9.00 (+1.31%)
At close: 04:35PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024689.00698.00687.00698.00698.0063,336
11 Jul 2024690.00690.00675.00689.00689.0058,281
10 Jul 2024686.00690.00675.00682.00682.0092,540
09 Jul 2024694.00702.00680.00680.00680.0089,252
08 Jul 2024686.00695.00679.64695.00695.00148,355
05 Jul 2024670.00693.00670.00685.00685.00104,412
04 Jul 2024688.00690.00678.00684.00684.0048,737
03 Jul 2024690.00690.00660.00690.00690.00421,936
02 Jul 2024667.00672.00657.00662.00662.0050,344
01 Jul 2024670.00681.00667.00667.00667.0066,998
28 Jun 2024674.00682.00662.00664.00664.00123,523
27 Jun 2024691.00691.00659.00670.00670.00158,095
27 Jun 20245 Dividend
26 Jun 2024680.00701.00678.00678.00673.00178,876
25 Jun 2024675.00683.00674.00674.00669.0396,742
24 Jun 2024681.00696.00676.00677.00672.01149,046
21 Jun 2024679.00702.00679.00695.00689.871,919,253
20 Jun 2024692.00703.00686.00693.00687.89114,280
19 Jun 2024705.00705.00679.00689.00683.9283,088
18 Jun 2024675.00700.00675.00700.00694.84100,973
17 Jun 2024660.00679.00660.00674.00669.03144,727
14 Jun 2024671.00671.00659.00663.00658.1188,697
13 Jun 2024678.00678.00665.00667.00662.0896,116
12 Jun 2024672.00678.00666.00675.00670.0250,015
11 Jun 2024662.00675.00659.00675.00670.02175,543
10 Jun 2024656.00675.00651.97669.00664.07205,002
07 Jun 2024675.00675.00652.00660.00655.13274,160
06 Jun 2024660.00681.00660.00671.00666.05112,761
05 Jun 2024655.00660.00648.00659.00654.1494,751
04 Jun 2024669.00669.00639.00654.00649.18232,013
03 Jun 2024660.00668.00654.00659.00654.14303,775
31 May 2024642.00660.00638.00660.00655.13409,050
30 May 2024638.00654.00601.00639.00634.29327,845
29 May 2024640.00646.04623.00633.00628.3355,428
28 May 2024641.00660.00636.00648.00643.22120,696
24 May 2024645.00645.00625.00640.00635.2893,191
23 May 2024610.00638.00610.00638.00633.2993,560
22 May 2024644.00651.00622.00638.00633.2989,062
21 May 2024642.00646.00637.00644.00639.2574,926
20 May 2024631.00646.00600.00646.00641.24108,267
17 May 2024618.00634.00615.00634.00629.32276,804
16 May 2024610.00622.00597.00622.00617.41290,663
15 May 2024607.00612.00597.81606.00601.53156,188
14 May 2024587.00608.00587.00605.00600.54183,065
13 May 2024594.00607.00587.00595.00590.61166,940
10 May 2024594.00608.00589.00608.00603.5297,678
09 May 2024580.00599.00580.00590.00585.6540,388
08 May 2024582.00593.00571.00587.00582.67100,757
07 May 2024573.00584.00571.00584.00579.69322,804
03 May 2024562.00574.00558.00574.00569.7781,154
02 May 2024570.00570.00557.00558.00553.88108,777
01 May 2024562.00566.60550.00558.00553.8834,704
30 Apr 2024580.00580.00563.00563.00558.8581,650
29 Apr 2024574.00578.00550.00578.00573.74153,048
26 Apr 2024578.00589.00569.00574.00569.77147,640
25 Apr 2024553.00590.00553.00589.00584.66421,973
24 Apr 2024561.00568.00553.00553.00548.9261,883
23 Apr 2024568.00574.00560.00564.00559.84212,499
22 Apr 2024567.00572.00565.00568.00563.8145,404
19 Apr 2024569.00569.00559.00563.00558.8562,169
18 Apr 2024570.00576.00567.64570.00565.8026,109
17 Apr 2024562.00577.00562.00568.00563.8189,737
16 Apr 2024580.00580.00563.00570.00565.8096,702
15 Apr 2024591.00591.00581.00581.00576.7291,012
12 Apr 2024610.00610.00586.00586.00581.6851,077
11 Apr 2024600.00600.00586.00589.00584.6686,467
10 Apr 2024597.00609.00587.00595.00590.61336,735
09 Apr 2024599.00600.00589.00593.00588.6332,615
08 Apr 2024600.00600.00587.64597.00592.6046,033
05 Apr 2024589.00594.00584.00594.00589.6237,866
04 Apr 2024587.00590.00585.00589.00584.6639,290
03 Apr 2024586.00592.00580.00584.00579.69223,386
02 Apr 2024578.00597.00574.00588.00583.66182,784
28 Mar 2024568.00576.00558.00574.00569.7775,131
27 Mar 2024573.00573.00562.00564.00559.8484,864
26 Mar 2024576.00578.00563.00565.00560.8384,455
25 Mar 2024557.00583.00557.00575.00570.7671,056
22 Mar 2024567.00571.00556.00562.00557.8695,215
21 Mar 2024562.00567.00539.00565.00560.83168,334
20 Mar 2024544.00554.00537.00537.00533.0457,182
19 Mar 2024549.00553.00541.00545.00540.9881,063
18 Mar 2024562.00562.00548.00549.00544.9582,151
15 Mar 2024558.00558.00544.00548.00543.9689,154
14 Mar 2024569.00569.00547.00548.00543.9693,730
13 Mar 2024569.00569.00559.00567.00562.8257,663
12 Mar 2024570.00570.00550.00563.00558.85104,731
11 Mar 2024552.00556.00540.00551.00546.9474,661
08 Mar 2024546.00552.00539.00546.00541.9764,146
07 Mar 2024540.00551.00538.64545.00540.9886,790
06 Mar 2024545.00545.00535.00541.00537.0161,542
05 Mar 2024539.00545.00538.00538.00534.0377,877
04 Mar 2024542.00548.00534.00539.00535.03128,933
01 Mar 2024553.00556.21541.00544.00539.99597,553
29 Feb 2024545.00555.00543.00549.00544.95494,031
28 Feb 2024563.00566.00547.00547.00542.97295,300
27 Feb 2024570.00575.00562.00562.00557.86226,983
26 Feb 2024600.00600.00570.00572.00567.78121,091
23 Feb 2024583.00587.00572.00578.00573.7440,968
22 Feb 2024580.00594.00577.00579.00574.7399,489
21 Feb 2024571.00577.00570.00576.00571.7544,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...