UK Markets close in 1 hr 15 mins

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
645.00+13.00 (+2.06%)
As of 04:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022666.00717.00655.00685.00685.00677,382
23 May 2022650.00653.00637.00647.00647.0086,237
20 May 2022640.00650.00639.00645.00645.0078,390
19 May 2022651.00659.00623.00632.00632.00134,960
18 May 2022666.00668.00653.00654.00654.0039,849
17 May 2022646.00655.00643.00649.00649.00451,107
16 May 2022636.00645.00629.80644.00644.00108,783
13 May 2022614.00642.50614.00636.00636.00118,687
12 May 2022624.00624.00595.00612.00612.00185,528
11 May 2022653.00653.00621.00627.00627.00111,885
10 May 2022625.00636.00623.00625.00625.00222,537
09 May 2022632.00642.80615.00625.00625.00182,612
06 May 2022677.00677.00636.00638.00638.00240,405
05 May 2022670.00684.00670.00676.00676.00175,404
04 May 2022671.00683.64664.00670.00670.00110,140
03 May 2022677.00687.00668.00672.00672.0077,903
29 Apr 2022665.00693.00665.00690.00690.00147,048
28 Apr 2022668.00684.00664.00677.00677.0096,301
27 Apr 2022666.00671.00664.00665.00665.0077,166
26 Apr 2022675.00679.11664.00669.00669.00120,484
25 Apr 2022680.00680.00660.00670.00670.0092,222
22 Apr 2022675.00695.00675.00680.00680.00116,656
21 Apr 2022691.00700.00688.00689.00689.00124,549
20 Apr 2022677.00694.00673.00693.00693.00162,902
19 Apr 2022676.00682.00664.00673.00673.00116,442
14 Apr 2022688.00695.00681.00686.00686.0083,842
13 Apr 2022684.00698.00675.00695.00695.00151,982
12 Apr 2022679.00684.00665.00679.00679.00294,130
11 Apr 2022663.00675.00642.00675.00675.00146,046
08 Apr 2022657.00658.00642.50650.00650.00186,810
07 Apr 2022675.00675.00642.00656.00656.00318,480
06 Apr 2022658.00659.00642.00645.00645.00170,141
05 Apr 2022666.00673.00651.00654.00654.00159,659
04 Apr 2022680.00680.00655.00667.00667.00155,504
01 Apr 2022692.00692.00654.00659.00659.00125,986
31 Mar 2022700.00700.00661.00661.00661.00177,878
30 Mar 2022716.00716.00677.00682.00682.00228,181
29 Mar 2022691.00719.00688.00716.00716.00349,694
28 Mar 2022700.00700.00668.00684.00684.00142,926
25 Mar 2022676.00683.00665.00677.00677.00193,081
24 Mar 2022695.00697.00670.00676.00676.00155,743
23 Mar 2022715.00719.00687.00694.00694.00467,283
22 Mar 2022695.00704.00692.00702.00702.00266,283
21 Mar 2022685.00706.00685.00697.00697.00149,732
18 Mar 2022667.00692.00657.00692.00692.00587,482
17 Mar 2022638.00660.00636.00660.00660.00214,142
16 Mar 2022616.00630.00616.00628.00628.00762,986
15 Mar 2022608.00624.00603.00608.00608.00118,853
14 Mar 2022585.00616.00584.00616.00616.00196,584
11 Mar 2022580.00594.00563.00580.00580.00159,668
10 Mar 2022555.00574.00555.00567.00567.00187,812
09 Mar 2022535.00566.00535.00556.00556.00207,937
08 Mar 2022536.00541.00527.00536.00536.00206,943
07 Mar 2022563.00566.00529.00534.00534.00472,586
04 Mar 2022587.00590.00563.00566.00566.00347,866
03 Mar 2022610.00619.00590.00590.00590.00148,015
02 Mar 2022616.00618.00603.00612.00612.0086,891
01 Mar 2022626.00626.00608.00615.00615.00133,790
28 Feb 2022606.00617.00601.00616.00616.00358,967
25 Feb 2022603.00620.05602.00617.00617.00150,634
24 Feb 2022600.00614.00592.08609.00609.00329,874
23 Feb 2022625.00640.00621.00621.00621.00201,046
22 Feb 2022615.00632.00614.00626.00626.00342,261
21 Feb 2022629.00629.47619.00627.00627.00281,488
18 Feb 2022639.00642.00626.00626.00626.00113,711
17 Feb 2022632.00644.00631.00635.00635.00153,162
16 Feb 2022637.00643.00631.00631.00631.00120,831
15 Feb 2022637.00647.00633.00637.00637.00742,944
14 Feb 2022670.00670.00637.00638.00638.00221,635
11 Feb 2022659.00661.00652.00652.00652.0067,349
10 Feb 2022665.00668.00660.00661.00661.0054,247
09 Feb 2022660.00678.00657.11665.00665.00116,535
08 Feb 2022670.00670.00649.00654.00654.0095,877
07 Feb 2022670.00670.00650.00659.00659.00110,746
04 Feb 2022654.00661.00649.00652.00652.00217,793
03 Feb 2022666.00668.00648.00650.00650.00231,369
02 Feb 2022671.00672.00663.00667.00667.00223,884
01 Feb 2022669.00672.00658.00665.00665.00231,885
31 Jan 2022675.00681.00659.85664.00664.00487,437
28 Jan 2022710.00718.00659.00664.00664.00417,843
27 Jan 2022653.00660.00645.00657.00657.0096,498
26 Jan 2022650.00668.00647.00658.00658.00104,813
25 Jan 2022650.00661.00645.00649.00649.00166,124
24 Jan 2022670.00673.00646.00651.00651.00315,227
21 Jan 2022695.00696.02665.22677.00677.00132,813
20 Jan 2022679.00698.00679.00688.00688.00125,040
19 Jan 2022678.00685.00670.00679.00679.00317,189
18 Jan 2022700.00700.00674.00677.00677.00285,096
17 Jan 2022715.00723.00696.00697.00697.00102,017
14 Jan 2022716.00719.00702.00707.00707.00148,262
13 Jan 2022715.00722.00709.09718.00718.00261,935
12 Jan 2022708.00727.00708.00714.00714.00111,103
11 Jan 2022717.00726.00706.00708.00708.00144,340
10 Jan 2022720.00724.00699.26706.00706.00357,889
07 Jan 2022735.00735.00717.00720.00720.00131,235
06 Jan 2022730.00736.00722.00729.00729.00124,402
05 Jan 2022752.00752.00725.00734.00734.00140,006
04 Jan 2022778.00778.00747.00748.00748.00219,111
31 Dec 2021758.00764.55746.16757.00757.0047,949
30 Dec 2021761.00761.00752.00758.00758.0064,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...