UK Markets open in 7 hrs 58 mins
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.41 +0.74 (+1.06%) GOLD FUTURES
1,951.80 +10.70 (+0.55%) DOW
32,470.03 -90.57 (-0.28%) BTC-GBP
22,231.52 -697.65 (-3.04%)
Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:17PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 610.00 | 633.00 | 604.40 | 628.00 | 628.00 | 60,325 |
| 20 Mar 2023 | 598.00 | 610.00 | 585.80 | 608.00 | 608.00 | 173,202 |
| 17 Mar 2023 | 636.00 | 643.00 | 596.00 | 596.00 | 596.00 | 500,615 |
| 16 Mar 2023 | 618.00 | 635.00 | 618.00 | 633.00 | 633.00 | 145,931 |
| 15 Mar 2023 | 642.00 | 648.00 | 616.00 | 616.00 | 616.00 | 127,992 |
| 14 Mar 2023 | 627.00 | 647.00 | 618.00 | 642.00 | 642.00 | 117,824 |
| 13 Mar 2023 | 661.00 | 661.00 | 619.25 | 628.00 | 628.00 | 228,934 |
| 10 Mar 2023 | 684.00 | 684.00 | 655.00 | 663.00 | 663.00 | 114,395 |
| 09 Mar 2023 | 673.00 | 680.00 | 670.00 | 672.00 | 672.00 | 96,354 |
| 08 Mar 2023 | 698.00 | 698.00 | 671.00 | 679.00 | 679.00 | 67,247 |
| 07 Mar 2023 | 681.00 | 691.92 | 678.00 | 683.00 | 683.00 | 65,739 |
| 06 Mar 2023 | 684.00 | 700.00 | 680.00 | 686.00 | 686.00 | 97,416 |
| 03 Mar 2023 | 688.00 | 696.00 | 670.00 | 689.00 | 689.00 | 91,834 |
| 02 Mar 2023 | 688.00 | 695.00 | 680.00 | 684.00 | 684.00 | 100,477 |
| 01 Mar 2023 | 683.00 | 699.00 | 683.00 | 685.00 | 685.00 | 89,009 |
| 28 Feb 2023 | 684.00 | 692.00 | 682.00 | 689.00 | 689.00 | 169,003 |
| 27 Feb 2023 | 685.00 | 693.00 | 680.00 | 691.00 | 691.00 | 71,325 |
| 24 Feb 2023 | 699.00 | 699.00 | 681.00 | 683.00 | 683.00 | 82,132 |
| 23 Feb 2023 | 691.00 | 698.00 | 684.00 | 684.00 | 684.00 | 130,623 |
| 22 Feb 2023 | 699.00 | 699.00 | 673.00 | 698.00 | 698.00 | 167,859 |
| 21 Feb 2023 | 685.00 | 688.00 | 678.00 | 688.00 | 688.00 | 186,650 |
| 20 Feb 2023 | 699.00 | 699.00 | 680.20 | 685.00 | 685.00 | 82,255 |
| 17 Feb 2023 | 682.00 | 685.00 | 672.00 | 683.00 | 683.00 | 187,309 |
| 16 Feb 2023 | 674.00 | 688.00 | 673.00 | 680.00 | 680.00 | 84,448 |
| 15 Feb 2023 | 674.00 | 690.00 | 670.00 | 681.00 | 681.00 | 107,703 |
| 14 Feb 2023 | 679.00 | 691.00 | 669.00 | 674.00 | 674.00 | 134,986 |
| 13 Feb 2023 | 690.00 | 690.00 | 662.00 | 679.00 | 679.00 | 184,295 |
| 10 Feb 2023 | 670.00 | 673.00 | 667.00 | 670.00 | 670.00 | 125,677 |
| 09 Feb 2023 | 669.00 | 673.00 | 663.00 | 673.00 | 673.00 | 81,280 |
| 08 Feb 2023 | 665.00 | 673.00 | 664.00 | 668.00 | 668.00 | 103,509 |
| 07 Feb 2023 | 675.00 | 679.98 | 664.00 | 664.00 | 664.00 | 299,623 |
| 06 Feb 2023 | 664.00 | 678.00 | 664.00 | 674.00 | 674.00 | 203,213 |
| 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 |
| *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.
