Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 04:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 666.00 | 717.00 | 655.00 | 685.00 | 685.00 | 677,382 |
| 23 May 2022 | 650.00 | 653.00 | 637.00 | 647.00 | 647.00 | 86,237 |
| 20 May 2022 | 640.00 | 650.00 | 639.00 | 645.00 | 645.00 | 78,390 |
| 19 May 2022 | 651.00 | 659.00 | 623.00 | 632.00 | 632.00 | 134,960 |
| 18 May 2022 | 666.00 | 668.00 | 653.00 | 654.00 | 654.00 | 39,849 |
| 17 May 2022 | 646.00 | 655.00 | 643.00 | 649.00 | 649.00 | 451,107 |
| 16 May 2022 | 636.00 | 645.00 | 629.80 | 644.00 | 644.00 | 108,783 |
| 13 May 2022 | 614.00 | 642.50 | 614.00 | 636.00 | 636.00 | 118,687 |
| 12 May 2022 | 624.00 | 624.00 | 595.00 | 612.00 | 612.00 | 185,528 |
| 11 May 2022 | 653.00 | 653.00 | 621.00 | 627.00 | 627.00 | 111,885 |
| 10 May 2022 | 625.00 | 636.00 | 623.00 | 625.00 | 625.00 | 222,537 |
| 09 May 2022 | 632.00 | 642.80 | 615.00 | 625.00 | 625.00 | 182,612 |
| 06 May 2022 | 677.00 | 677.00 | 636.00 | 638.00 | 638.00 | 240,405 |
| 05 May 2022 | 670.00 | 684.00 | 670.00 | 676.00 | 676.00 | 175,404 |
| 04 May 2022 | 671.00 | 683.64 | 664.00 | 670.00 | 670.00 | 110,140 |
| 03 May 2022 | 677.00 | 687.00 | 668.00 | 672.00 | 672.00 | 77,903 |
| 29 Apr 2022 | 665.00 | 693.00 | 665.00 | 690.00 | 690.00 | 147,048 |
| 28 Apr 2022 | 668.00 | 684.00 | 664.00 | 677.00 | 677.00 | 96,301 |
| 27 Apr 2022 | 666.00 | 671.00 | 664.00 | 665.00 | 665.00 | 77,166 |
| 26 Apr 2022 | 675.00 | 679.11 | 664.00 | 669.00 | 669.00 | 120,484 |
| 25 Apr 2022 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 92,222 |
| 22 Apr 2022 | 675.00 | 695.00 | 675.00 | 680.00 | 680.00 | 116,656 |
| 21 Apr 2022 | 691.00 | 700.00 | 688.00 | 689.00 | 689.00 | 124,549 |
| 20 Apr 2022 | 677.00 | 694.00 | 673.00 | 693.00 | 693.00 | 162,902 |
| 19 Apr 2022 | 676.00 | 682.00 | 664.00 | 673.00 | 673.00 | 116,442 |
| 14 Apr 2022 | 688.00 | 695.00 | 681.00 | 686.00 | 686.00 | 83,842 |
| 13 Apr 2022 | 684.00 | 698.00 | 675.00 | 695.00 | 695.00 | 151,982 |
| 12 Apr 2022 | 679.00 | 684.00 | 665.00 | 679.00 | 679.00 | 294,130 |
| 11 Apr 2022 | 663.00 | 675.00 | 642.00 | 675.00 | 675.00 | 146,046 |
| 08 Apr 2022 | 657.00 | 658.00 | 642.50 | 650.00 | 650.00 | 186,810 |
| 07 Apr 2022 | 675.00 | 675.00 | 642.00 | 656.00 | 656.00 | 318,480 |
| 06 Apr 2022 | 658.00 | 659.00 | 642.00 | 645.00 | 645.00 | 170,141 |
| 05 Apr 2022 | 666.00 | 673.00 | 651.00 | 654.00 | 654.00 | 159,659 |
| 04 Apr 2022 | 680.00 | 680.00 | 655.00 | 667.00 | 667.00 | 155,504 |
| 01 Apr 2022 | 692.00 | 692.00 | 654.00 | 659.00 | 659.00 | 125,986 |
| 31 Mar 2022 | 700.00 | 700.00 | 661.00 | 661.00 | 661.00 | 177,878 |
| 30 Mar 2022 | 716.00 | 716.00 | 677.00 | 682.00 | 682.00 | 228,181 |
| 29 Mar 2022 | 691.00 | 719.00 | 688.00 | 716.00 | 716.00 | 349,694 |
| 28 Mar 2022 | 700.00 | 700.00 | 668.00 | 684.00 | 684.00 | 142,926 |
| 25 Mar 2022 | 676.00 | 683.00 | 665.00 | 677.00 | 677.00 | 193,081 |
| 24 Mar 2022 | 695.00 | 697.00 | 670.00 | 676.00 | 676.00 | 155,743 |
| 23 Mar 2022 | 715.00 | 719.00 | 687.00 | 694.00 | 694.00 | 467,283 |
| 22 Mar 2022 | 695.00 | 704.00 | 692.00 | 702.00 | 702.00 | 266,283 |
| 21 Mar 2022 | 685.00 | 706.00 | 685.00 | 697.00 | 697.00 | 149,732 |
| 18 Mar 2022 | 667.00 | 692.00 | 657.00 | 692.00 | 692.00 | 587,482 |
| 17 Mar 2022 | 638.00 | 660.00 | 636.00 | 660.00 | 660.00 | 214,142 |
| 16 Mar 2022 | 616.00 | 630.00 | 616.00 | 628.00 | 628.00 | 762,986 |
| 15 Mar 2022 | 608.00 | 624.00 | 603.00 | 608.00 | 608.00 | 118,853 |
| 14 Mar 2022 | 585.00 | 616.00 | 584.00 | 616.00 | 616.00 | 196,584 |
| 11 Mar 2022 | 580.00 | 594.00 | 563.00 | 580.00 | 580.00 | 159,668 |
| 10 Mar 2022 | 555.00 | 574.00 | 555.00 | 567.00 | 567.00 | 187,812 |
| 09 Mar 2022 | 535.00 | 566.00 | 535.00 | 556.00 | 556.00 | 207,937 |
| 08 Mar 2022 | 536.00 | 541.00 | 527.00 | 536.00 | 536.00 | 206,943 |
| 07 Mar 2022 | 563.00 | 566.00 | 529.00 | 534.00 | 534.00 | 472,586 |
| 04 Mar 2022 | 587.00 | 590.00 | 563.00 | 566.00 | 566.00 | 347,866 |
| 03 Mar 2022 | 610.00 | 619.00 | 590.00 | 590.00 | 590.00 | 148,015 |
| 02 Mar 2022 | 616.00 | 618.00 | 603.00 | 612.00 | 612.00 | 86,891 |
| 01 Mar 2022 | 626.00 | 626.00 | 608.00 | 615.00 | 615.00 | 133,790 |
| 28 Feb 2022 | 606.00 | 617.00 | 601.00 | 616.00 | 616.00 | 358,967 |
| 25 Feb 2022 | 603.00 | 620.05 | 602.00 | 617.00 | 617.00 | 150,634 |
| 24 Feb 2022 | 600.00 | 614.00 | 592.08 | 609.00 | 609.00 | 329,874 |
| 23 Feb 2022 | 625.00 | 640.00 | 621.00 | 621.00 | 621.00 | 201,046 |
| 22 Feb 2022 | 615.00 | 632.00 | 614.00 | 626.00 | 626.00 | 342,261 |
| 21 Feb 2022 | 629.00 | 629.47 | 619.00 | 627.00 | 627.00 | 281,488 |
| 18 Feb 2022 | 639.00 | 642.00 | 626.00 | 626.00 | 626.00 | 113,711 |
| 17 Feb 2022 | 632.00 | 644.00 | 631.00 | 635.00 | 635.00 | 153,162 |
| 16 Feb 2022 | 637.00 | 643.00 | 631.00 | 631.00 | 631.00 | 120,831 |
| 15 Feb 2022 | 637.00 | 647.00 | 633.00 | 637.00 | 637.00 | 742,944 |
| 14 Feb 2022 | 670.00 | 670.00 | 637.00 | 638.00 | 638.00 | 221,635 |
| 11 Feb 2022 | 659.00 | 661.00 | 652.00 | 652.00 | 652.00 | 67,349 |
| 10 Feb 2022 | 665.00 | 668.00 | 660.00 | 661.00 | 661.00 | 54,247 |
| 09 Feb 2022 | 660.00 | 678.00 | 657.11 | 665.00 | 665.00 | 116,535 |
| 08 Feb 2022 | 670.00 | 670.00 | 649.00 | 654.00 | 654.00 | 95,877 |
| 07 Feb 2022 | 670.00 | 670.00 | 650.00 | 659.00 | 659.00 | 110,746 |
| 04 Feb 2022 | 654.00 | 661.00 | 649.00 | 652.00 | 652.00 | 217,793 |
| 03 Feb 2022 | 666.00 | 668.00 | 648.00 | 650.00 | 650.00 | 231,369 |
| 02 Feb 2022 | 671.00 | 672.00 | 663.00 | 667.00 | 667.00 | 223,884 |
| 01 Feb 2022 | 669.00 | 672.00 | 658.00 | 665.00 | 665.00 | 231,885 |
| 31 Jan 2022 | 675.00 | 681.00 | 659.85 | 664.00 | 664.00 | 487,437 |
| 28 Jan 2022 | 710.00 | 718.00 | 659.00 | 664.00 | 664.00 | 417,843 |
| 27 Jan 2022 | 653.00 | 660.00 | 645.00 | 657.00 | 657.00 | 96,498 |
| 26 Jan 2022 | 650.00 | 668.00 | 647.00 | 658.00 | 658.00 | 104,813 |
| 25 Jan 2022 | 650.00 | 661.00 | 645.00 | 649.00 | 649.00 | 166,124 |
| 24 Jan 2022 | 670.00 | 673.00 | 646.00 | 651.00 | 651.00 | 315,227 |
| 21 Jan 2022 | 695.00 | 696.02 | 665.22 | 677.00 | 677.00 | 132,813 |
| 20 Jan 2022 | 679.00 | 698.00 | 679.00 | 688.00 | 688.00 | 125,040 |
| 19 Jan 2022 | 678.00 | 685.00 | 670.00 | 679.00 | 679.00 | 317,189 |
| 18 Jan 2022 | 700.00 | 700.00 | 674.00 | 677.00 | 677.00 | 285,096 |
| 17 Jan 2022 | 715.00 | 723.00 | 696.00 | 697.00 | 697.00 | 102,017 |
| 14 Jan 2022 | 716.00 | 719.00 | 702.00 | 707.00 | 707.00 | 148,262 |
| 13 Jan 2022 | 715.00 | 722.00 | 709.09 | 718.00 | 718.00 | 261,935 |
| 12 Jan 2022 | 708.00 | 727.00 | 708.00 | 714.00 | 714.00 | 111,103 |
| 11 Jan 2022 | 717.00 | 726.00 | 706.00 | 708.00 | 708.00 | 144,340 |
| 10 Jan 2022 | 720.00 | 724.00 | 699.26 | 706.00 | 706.00 | 357,889 |
| 07 Jan 2022 | 735.00 | 735.00 | 717.00 | 720.00 | 720.00 | 131,235 |
| 06 Jan 2022 | 730.00 | 736.00 | 722.00 | 729.00 | 729.00 | 124,402 |
| 05 Jan 2022 | 752.00 | 752.00 | 725.00 | 734.00 | 734.00 | 140,006 |
| 04 Jan 2022 | 778.00 | 778.00 | 747.00 | 748.00 | 748.00 | 219,111 |
| 31 Dec 2021 | 758.00 | 764.55 | 746.16 | 757.00 | 757.00 | 47,949 |
| 30 Dec 2021 | 761.00 | 761.00 | 752.00 | 758.00 | 758.00 | 64,621 |
| *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.
