UK Markets open in 3 hrs 26 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
42,965.12 -303.92 (-0.70%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | - | - | - | - | - | - |
| 29 Nov 2021 | 819.00 | 819.00 | 780.00 | 795.00 | 795.00 | 288,954 |
| 26 Nov 2021 | 806.00 | 818.00 | 778.00 | 782.00 | 782.00 | 296,667 |
| 25 Nov 2021 | 835.00 | 838.00 | 815.16 | 821.00 | 821.00 | 127,453 |
| 24 Nov 2021 | 801.00 | 835.00 | 801.00 | 830.00 | 830.00 | 248,339 |
| 23 Nov 2021 | 823.00 | 839.00 | 809.00 | 825.00 | 825.00 | 388,671 |
| 22 Nov 2021 | 810.00 | 824.00 | 802.00 | 813.00 | 813.00 | 247,574 |
| 19 Nov 2021 | 855.00 | 855.00 | 805.00 | 810.00 | 810.00 | 291,841 |
| 18 Nov 2021 | 830.00 | 848.56 | 823.00 | 840.00 | 840.00 | 250,876 |
| 17 Nov 2021 | 811.00 | 837.00 | 811.00 | 830.00 | 830.00 | 348,365 |
| 16 Nov 2021 | 817.00 | 829.00 | 797.00 | 821.00 | 821.00 | 253,777 |
| 15 Nov 2021 | 840.00 | 840.00 | 813.00 | 818.00 | 818.00 | 317,952 |
| 12 Nov 2021 | 806.00 | 825.00 | 788.10 | 820.00 | 820.00 | 880,080 |
| 11 Nov 2021 | 778.00 | 812.00 | 771.35 | 794.00 | 794.00 | 245,249 |
| 10 Nov 2021 | 818.00 | 818.00 | 773.00 | 778.00 | 778.00 | 209,090 |
| 09 Nov 2021 | 786.00 | 822.00 | 754.80 | 812.00 | 812.00 | 722,347 |
| 08 Nov 2021 | 744.00 | 744.00 | 715.00 | 730.00 | 730.00 | 222,943 |
| 05 Nov 2021 | 732.00 | 741.00 | 720.00 | 725.00 | 725.00 | 75,048 |
| 04 Nov 2021 | 730.00 | 737.00 | 718.70 | 731.00 | 731.00 | 94,803 |
| 03 Nov 2021 | 730.00 | 730.00 | 716.00 | 722.00 | 722.00 | 54,762 |
| 02 Nov 2021 | 725.00 | 729.00 | 712.00 | 725.00 | 725.00 | 127,830 |
| 01 Nov 2021 | 710.00 | 726.00 | 705.41 | 724.00 | 724.00 | 104,766 |
| 29 Oct 2021 | 711.00 | 719.00 | 705.00 | 709.00 | 709.00 | 161,257 |
| 28 Oct 2021 | 730.00 | 731.00 | 705.00 | 715.00 | 715.00 | 166,664 |
| 27 Oct 2021 | 722.00 | 730.00 | 717.00 | 725.00 | 725.00 | 122,192 |
| 26 Oct 2021 | 741.00 | 760.00 | 713.00 | 723.00 | 723.00 | 309,472 |
| 25 Oct 2021 | 750.00 | 753.00 | 742.00 | 744.00 | 744.00 | 122,646 |
| 22 Oct 2021 | 749.00 | 759.20 | 730.00 | 750.00 | 750.00 | 142,627 |
| 21 Oct 2021 | 741.00 | 748.00 | 730.55 | 745.00 | 745.00 | 105,405 |
| 20 Oct 2021 | 748.00 | 753.00 | 740.00 | 740.00 | 740.00 | 139,933 |
| 19 Oct 2021 | 745.00 | 755.00 | 739.00 | 750.00 | 750.00 | 652,572 |
| 18 Oct 2021 | 739.00 | 759.00 | 737.00 | 744.00 | 744.00 | 130,906 |
| 15 Oct 2021 | 758.00 | 760.00 | 740.48 | 743.00 | 743.00 | 200,890 |
| 14 Oct 2021 | 756.00 | 774.00 | 753.00 | 759.00 | 759.00 | 272,224 |
| 13 Oct 2021 | 732.00 | 764.00 | 730.00 | 751.00 | 751.00 | 331,299 |
| 12 Oct 2021 | 710.00 | 733.00 | 710.00 | 730.00 | 730.00 | 224,956 |
| 11 Oct 2021 | 705.00 | 724.00 | 705.00 | 719.00 | 719.00 | 254,148 |
| 08 Oct 2021 | 689.00 | 710.91 | 686.00 | 706.00 | 706.00 | 212,531 |
| 07 Oct 2021 | 672.00 | 692.00 | 661.00 | 690.00 | 690.00 | 320,635 |
| 06 Oct 2021 | 670.00 | 670.00 | 652.00 | 667.00 | 667.00 | 310,899 |
| 05 Oct 2021 | 655.00 | 671.00 | 648.44 | 665.00 | 665.00 | 385,936 |
| 04 Oct 2021 | 635.00 | 668.00 | 620.40 | 655.00 | 655.00 | 764,021 |
| 01 Oct 2021 | 610.00 | 610.05 | 595.00 | 598.00 | 598.00 | 94,447 |
| 30 Sept 2021 | 600.00 | 609.08 | 595.00 | 606.00 | 606.00 | 153,372 |
| 29 Sept 2021 | 599.00 | 599.00 | 584.00 | 593.00 | 593.00 | 240,371 |
| 28 Sept 2021 | 591.00 | 600.00 | 584.00 | 584.00 | 584.00 | 203,888 |
| 27 Sept 2021 | 604.00 | 623.00 | 595.00 | 595.00 | 595.00 | 113,803 |
| 24 Sept 2021 | 608.00 | 618.00 | 602.00 | 611.00 | 611.00 | 200,382 |
| 23 Sept 2021 | 591.00 | 612.00 | 590.00 | 610.00 | 610.00 | 151,178 |
| 22 Sept 2021 | 578.00 | 592.00 | 575.00 | 591.00 | 591.00 | 141,065 |
| 21 Sept 2021 | 570.00 | 590.00 | 570.00 | 577.00 | 577.00 | 178,903 |
| 20 Sept 2021 | 586.00 | 586.00 | 562.00 | 572.00 | 572.00 | 223,708 |
| 17 Sept 2021 | 596.00 | 597.00 | 580.00 | 580.00 | 580.00 | 151,145 |
| 16 Sept 2021 | 598.00 | 609.00 | 588.00 | 592.00 | 592.00 | 358,778 |
| 15 Sept 2021 | 581.00 | 598.00 | 580.00 | 595.00 | 595.00 | 401,318 |
| 14 Sept 2021 | 573.00 | 586.00 | 570.00 | 586.00 | 586.00 | 268,549 |
| 13 Sept 2021 | 576.00 | 576.00 | 549.00 | 571.00 | 571.00 | 43,592 |
| 10 Sept 2021 | 555.00 | 571.00 | 555.00 | 567.00 | 567.00 | 90,913 |
| 09 Sept 2021 | 559.00 | 577.00 | 549.25 | 555.00 | 555.00 | 155,115 |
| 08 Sept 2021 | 579.00 | 580.00 | 563.00 | 563.00 | 563.00 | 107,430 |
| 07 Sept 2021 | 580.00 | 588.00 | 569.00 | 580.00 | 580.00 | 296,464 |
| 06 Sept 2021 | 569.00 | 574.60 | 559.00 | 568.00 | 568.00 | 154,943 |
| 03 Sept 2021 | 556.00 | 565.00 | 550.00 | 565.00 | 565.00 | 3,117,907 |
| 02 Sept 2021 | 550.00 | 558.18 | 548.00 | 556.00 | 556.00 | 53,408 |
| 01 Sept 2021 | 560.00 | 560.00 | 547.80 | 556.00 | 556.00 | 30,570 |
| 31 Aug 2021 | 538.00 | 552.00 | 518.00 | 546.00 | 546.00 | 141,448 |
| 27 Aug 2021 | 536.00 | 542.00 | 519.80 | 542.00 | 542.00 | 99,097 |
| 26 Aug 2021 | 530.00 | 540.00 | 526.00 | 530.00 | 530.00 | 69,650 |
| 25 Aug 2021 | 548.00 | 548.00 | 528.00 | 530.00 | 530.00 | 68,774 |
| 24 Aug 2021 | 536.00 | 538.00 | 528.00 | 528.00 | 528.00 | 103,222 |
| 23 Aug 2021 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 25,475 |
| 20 Aug 2021 | 528.00 | 534.00 | 520.10 | 532.00 | 532.00 | 39,965 |
| 19 Aug 2021 | 520.00 | 534.00 | 518.00 | 526.00 | 526.00 | 57,538 |
| 18 Aug 2021 | 524.00 | 534.00 | 520.00 | 532.00 | 532.00 | 113,806 |
| 17 Aug 2021 | 518.00 | 528.00 | 516.00 | 526.00 | 526.00 | 50,029 |
| 16 Aug 2021 | 524.00 | 540.00 | 518.23 | 522.00 | 522.00 | 103,997 |
| 13 Aug 2021 | 536.00 | 538.00 | 522.00 | 528.00 | 528.00 | 245,933 |
| 12 Aug 2021 | 510.00 | 560.00 | 509.23 | 534.00 | 534.00 | 327,495 |
| 11 Aug 2021 | 520.00 | 520.00 | 508.00 | 516.00 | 516.00 | 55,103 |
| 10 Aug 2021 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 62,165 |
| 09 Aug 2021 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 81,958 |
| 06 Aug 2021 | 510.00 | 528.00 | 502.00 | 502.00 | 502.00 | 86,036 |
| 05 Aug 2021 | 520.00 | 522.00 | 502.00 | 514.00 | 514.00 | 149,839 |
| 04 Aug 2021 | 516.00 | 530.00 | 510.00 | 510.00 | 510.00 | 100,247 |
| 03 Aug 2021 | 518.00 | 530.00 | 511.27 | 516.00 | 516.00 | 33,716 |
| 02 Aug 2021 | 516.00 | 530.00 | 514.00 | 520.00 | 520.00 | 182,328 |
| 30 Jul 2021 | 514.00 | 558.00 | 506.00 | 516.00 | 516.00 | 252,443 |
| 29 Jul 2021 | 522.00 | 532.00 | 513.40 | 520.00 | 520.00 | 53,137 |
| 28 Jul 2021 | 534.00 | 554.80 | 520.00 | 522.00 | 522.00 | 48,826 |
| 27 Jul 2021 | 568.00 | 570.00 | 532.14 | 536.00 | 536.00 | 151,382 |
| 26 Jul 2021 | 550.00 | 566.00 | 532.00 | 554.00 | 554.00 | 41,675 |
| 23 Jul 2021 | 550.00 | 560.00 | 534.00 | 548.00 | 548.00 | 60,243 |
| 22 Jul 2021 | 520.00 | 548.00 | 514.00 | 546.00 | 546.00 | 229,666 |
| 21 Jul 2021 | 528.40 | 539.90 | 506.10 | 520.00 | 520.00 | 190,697 |
| 20 Jul 2021 | 542.00 | 542.00 | 502.19 | 506.40 | 506.40 | 109,200 |
| 19 Jul 2021 | 530.00 | 549.90 | 500.00 | 529.50 | 529.50 | 8,649 |
| 19 Jul 2021 | 1:10 Stock split | |||||
| 16 Jul 2021 | 561.00 | 570.00 | 540.00 | 547.00 | 547.00 | 130,318 |
| 15 Jul 2021 | 589.00 | 590.00 | 551.00 | 561.00 | 561.00 | 111,494 |
| 14 Jul 2021 | 577.00 | 584.00 | 568.00 | 573.00 | 573.00 | 52,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
