Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:18AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 558.00 | 561.00 | 551.00 | 555.00 | 555.00 | 15,414 |
| 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 |
| 13 Sept 2022 | 750.00 | 750.00 | 722.32 | 732.00 | 732.00 | 142,193 |
| 12 Sept 2022 | 740.00 | 748.00 | 736.00 | 738.00 | 738.00 | 172,758 |
| 09 Sept 2022 | 737.00 | 741.00 | 728.00 | 730.00 | 730.00 | 161,027 |
| 08 Sept 2022 | 729.00 | 739.00 | 720.40 | 734.00 | 734.00 | 145,372 |
| 07 Sept 2022 | 774.00 | 774.00 | 723.00 | 724.00 | 724.00 | 108,496 |
| 06 Sept 2022 | 741.00 | 747.00 | 736.00 | 739.00 | 739.00 | 238,990 |
| 05 Sept 2022 | 735.00 | 759.00 | 735.00 | 741.00 | 741.00 | 209,813 |
| 02 Sept 2022 | 756.00 | 781.00 | 743.00 | 756.00 | 756.00 | 141,987 |
| 01 Sept 2022 | 778.00 | 778.00 | 747.55 | 749.00 | 749.00 | 208,820 |
| 31 Aug 2022 | 775.00 | 784.16 | 763.00 | 776.00 | 776.00 | 408,269 |
| 30 Aug 2022 | 799.00 | 803.00 | 774.00 | 775.00 | 775.00 | 106,782 |
| 26 Aug 2022 | 820.00 | 829.00 | 799.60 | 801.00 | 801.00 | 147,756 |
| 25 Aug 2022 | 800.00 | 829.00 | 800.00 | 826.00 | 826.00 | 140,671 |
| 24 Aug 2022 | 824.00 | 824.00 | 807.00 | 810.00 | 810.00 | 115,376 |
| 23 Aug 2022 | 824.00 | 828.00 | 815.45 | 821.00 | 821.00 | 125,597 |
| 22 Aug 2022 | 811.00 | 830.00 | 806.00 | 822.00 | 822.00 | 197,601 |
| 19 Aug 2022 | 851.00 | 851.00 | 815.00 | 815.00 | 815.00 | 141,584 |
| 18 Aug 2022 | 844.00 | 853.00 | 836.60 | 851.00 | 851.00 | 128,238 |
| 17 Aug 2022 | 835.00 | 845.15 | 831.26 | 844.00 | 844.00 | 168,849 |
| 16 Aug 2022 | 825.00 | 837.00 | 815.10 | 834.00 | 834.00 | 116,598 |
| 15 Aug 2022 | 807.00 | 819.00 | 802.00 | 818.00 | 818.00 | 111,365 |
| 12 Aug 2022 | 812.00 | 819.00 | 806.00 | 810.00 | 810.00 | 118,306 |
| 11 Aug 2022 | 820.00 | 826.00 | 812.00 | 812.00 | 812.00 | 103,172 |
| 10 Aug 2022 | 812.00 | 825.00 | 808.60 | 825.00 | 825.00 | 169,856 |
| 09 Aug 2022 | 802.00 | 815.00 | 800.00 | 812.00 | 812.00 | 300,922 |
| 08 Aug 2022 | 781.00 | 803.00 | 774.00 | 803.00 | 803.00 | 181,062 |
| 05 Aug 2022 | 771.00 | 787.95 | 769.00 | 780.00 | 780.00 | 183,600 |
| 04 Aug 2022 | 768.00 | 775.00 | 754.00 | 775.00 | 775.00 | 244,769 |
| 03 Aug 2022 | 770.00 | 772.00 | 760.00 | 769.00 | 769.00 | 155,568 |
| 02 Aug 2022 | 753.00 | 770.00 | 734.30 | 762.00 | 762.00 | 347,715 |
| 01 Aug 2022 | 758.00 | 771.00 | 750.00 | 753.00 | 753.00 | 110,475 |
| 29 Jul 2022 | 765.00 | 767.00 | 752.00 | 759.00 | 759.00 | 166,930 |
| 28 Jul 2022 | 746.00 | 761.00 | 744.00 | 758.00 | 758.00 | 107,944 |
| 27 Jul 2022 | 747.00 | 759.00 | 747.00 | 750.00 | 750.00 | 106,835 |
| 26 Jul 2022 | 761.00 | 764.00 | 750.20 | 752.00 | 752.00 | 107,099 |
| 25 Jul 2022 | 775.00 | 779.00 | 756.00 | 760.00 | 760.00 | 95,089 |
| 22 Jul 2022 | 784.00 | 787.00 | 776.00 | 778.00 | 778.00 | 75,932 |
| 21 Jul 2022 | 776.00 | 781.00 | 768.63 | 777.00 | 777.00 | 448,124 |
| 20 Jul 2022 | 785.00 | 787.00 | 773.00 | 773.00 | 773.00 | 128,447 |
| 19 Jul 2022 | 780.00 | 793.00 | 775.00 | 776.00 | 776.00 | 359,012 |
| 18 Jul 2022 | 777.00 | 788.00 | 775.16 | 782.00 | 782.00 | 139,879 |
| 15 Jul 2022 | 750.00 | 777.00 | 750.00 | 777.00 | 777.00 | 182,281 |
| 14 Jul 2022 | 750.00 | 759.00 | 750.00 | 754.00 | 754.00 | 127,713 |
| 13 Jul 2022 | 765.00 | 766.00 | 746.00 | 761.00 | 761.00 | 136,043 |
| 12 Jul 2022 | 750.00 | 769.00 | 747.00 | 767.00 | 767.00 | 145,921 |
| 11 Jul 2022 | 767.00 | 778.00 | 750.00 | 757.00 | 757.00 | 371,486 |
| 08 Jul 2022 | 766.00 | 773.00 | 759.00 | 767.00 | 767.00 | 123,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
