UK markets close in 6 hours 50 minutes

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
555.00-5.00 (-0.89%)
As of 09:18AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022558.00561.00551.00555.00555.0015,414
25 Nov 2022565.00565.00552.70560.00560.0093,089
24 Nov 2022550.00564.00550.00561.00561.0098,944
23 Nov 2022555.00562.00545.70554.00554.00220,969
22 Nov 2022557.00559.72547.00550.00550.00256,977
21 Nov 2022553.00561.34550.00555.00555.00196,103
18 Nov 2022548.00556.50546.00553.00553.00694,246
17 Nov 2022556.00556.00542.00545.00545.00365,305
16 Nov 2022558.00558.00540.00554.00554.00607,519
15 Nov 2022554.00558.00539.26540.00540.00429,236
14 Nov 2022570.00570.00534.00550.00550.00419,520
11 Nov 2022595.00595.00555.00555.00555.00402,956
10 Nov 2022560.00590.00550.00584.00584.00307,760
09 Nov 2022572.00572.00552.00564.00564.00125,437
08 Nov 2022554.00572.00548.00566.00566.001,211,572
07 Nov 2022563.00563.00545.00554.00554.00150,503
04 Nov 2022542.00554.00533.00545.00545.00176,664
03 Nov 2022536.00543.00527.00533.00533.00135,214
02 Nov 2022578.00578.00544.00548.00548.00353,519
01 Nov 2022531.00560.00526.00552.00552.00552,883
31 Oct 2022533.00536.00528.00529.00529.00124,836
28 Oct 2022542.00542.00530.00531.00531.00166,529
27 Oct 2022540.00551.00535.72538.00538.00204,165
26 Oct 2022537.00542.21528.97538.00538.00114,198
25 Oct 2022529.00538.00521.00535.00535.0099,658
24 Oct 2022535.00535.00512.00520.00520.00334,370
21 Oct 2022517.00518.00502.00512.00512.00180,598
20 Oct 2022525.00525.00507.00521.00521.00116,813
19 Oct 2022511.00519.00508.00515.00515.00133,766
18 Oct 2022530.00536.88511.00511.00511.00240,541
17 Oct 2022503.00534.00502.18527.00527.00293,484
14 Oct 2022503.00512.00494.00504.00504.00370,501
13 Oct 2022517.00517.00479.50489.00489.00281,162
12 Oct 2022520.00523.00505.00515.00515.00298,891
11 Oct 2022535.00542.00519.00519.00519.00174,584
10 Oct 2022555.00555.00536.00540.00540.00104,362
07 Oct 2022564.00565.00546.00546.00546.00232,488
06 Oct 2022562.00577.00552.00563.00563.00172,651
05 Oct 2022599.00599.00566.00570.00570.00227,171
04 Oct 2022569.00600.00569.00597.00597.00818,044
03 Oct 2022578.00578.00531.00563.00563.001,252,607
30 Sept 2022559.00569.06556.91565.00565.00258,600
29 Sept 2022568.00569.00553.00560.00560.00263,964
28 Sept 2022594.00594.00555.00572.00572.00204,814
27 Sept 2022587.00603.00585.78586.00586.00256,369
26 Sept 2022600.00600.00568.00580.00580.00284,203
23 Sept 2022625.00627.00592.32595.00595.00207,190
22 Sept 2022641.00646.00625.00626.00626.00152,321
21 Sept 2022650.00652.00642.00646.00646.0097,034
20 Sept 2022672.00672.00651.00652.00652.00162,251
16 Sept 2022690.00699.00665.00665.00665.00181,023
15 Sept 2022714.00719.00699.00701.00701.0045,305
14 Sept 2022723.00727.00709.00712.00712.0095,135
13 Sept 2022750.00750.00722.32732.00732.00142,193
12 Sept 2022740.00748.00736.00738.00738.00172,758
09 Sept 2022737.00741.00728.00730.00730.00161,027
08 Sept 2022729.00739.00720.40734.00734.00145,372
07 Sept 2022774.00774.00723.00724.00724.00108,496
06 Sept 2022741.00747.00736.00739.00739.00238,990
05 Sept 2022735.00759.00735.00741.00741.00209,813
02 Sept 2022756.00781.00743.00756.00756.00141,987
01 Sept 2022778.00778.00747.55749.00749.00208,820
31 Aug 2022775.00784.16763.00776.00776.00408,269
30 Aug 2022799.00803.00774.00775.00775.00106,782
26 Aug 2022820.00829.00799.60801.00801.00147,756
25 Aug 2022800.00829.00800.00826.00826.00140,671
24 Aug 2022824.00824.00807.00810.00810.00115,376
23 Aug 2022824.00828.00815.45821.00821.00125,597
22 Aug 2022811.00830.00806.00822.00822.00197,601
19 Aug 2022851.00851.00815.00815.00815.00141,584
18 Aug 2022844.00853.00836.60851.00851.00128,238
17 Aug 2022835.00845.15831.26844.00844.00168,849
16 Aug 2022825.00837.00815.10834.00834.00116,598
15 Aug 2022807.00819.00802.00818.00818.00111,365
12 Aug 2022812.00819.00806.00810.00810.00118,306
11 Aug 2022820.00826.00812.00812.00812.00103,172
10 Aug 2022812.00825.00808.60825.00825.00169,856
09 Aug 2022802.00815.00800.00812.00812.00300,922
08 Aug 2022781.00803.00774.00803.00803.00181,062
05 Aug 2022771.00787.95769.00780.00780.00183,600
04 Aug 2022768.00775.00754.00775.00775.00244,769
03 Aug 2022770.00772.00760.00769.00769.00155,568
02 Aug 2022753.00770.00734.30762.00762.00347,715
01 Aug 2022758.00771.00750.00753.00753.00110,475
29 Jul 2022765.00767.00752.00759.00759.00166,930
28 Jul 2022746.00761.00744.00758.00758.00107,944
27 Jul 2022747.00759.00747.00750.00750.00106,835
26 Jul 2022761.00764.00750.20752.00752.00107,099
25 Jul 2022775.00779.00756.00760.00760.0095,089
22 Jul 2022784.00787.00776.00778.00778.0075,932
21 Jul 2022776.00781.00768.63777.00777.00448,124
20 Jul 2022785.00787.00773.00773.00773.00128,447
19 Jul 2022780.00793.00775.00776.00776.00359,012
18 Jul 2022777.00788.00775.16782.00782.00139,879
15 Jul 2022750.00777.00750.00777.00777.00182,281
14 Jul 2022750.00759.00750.00754.00754.00127,713
13 Jul 2022765.00766.00746.00761.00761.00136,043
12 Jul 2022750.00769.00747.00767.00767.00145,921
11 Jul 2022767.00778.00750.00757.00757.00371,486
08 Jul 2022766.00773.00759.00767.00767.00123,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...