UK Markets open in 3 hrs 26 mins

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
840.00+10.00 (+1.20%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 2021819.00819.00780.00795.00795.00288,954
26 Nov 2021806.00818.00778.00782.00782.00296,667
25 Nov 2021835.00838.00815.16821.00821.00127,453
24 Nov 2021801.00835.00801.00830.00830.00248,339
23 Nov 2021823.00839.00809.00825.00825.00388,671
22 Nov 2021810.00824.00802.00813.00813.00247,574
19 Nov 2021855.00855.00805.00810.00810.00291,841
18 Nov 2021830.00848.56823.00840.00840.00250,876
17 Nov 2021811.00837.00811.00830.00830.00348,365
16 Nov 2021817.00829.00797.00821.00821.00253,777
15 Nov 2021840.00840.00813.00818.00818.00317,952
12 Nov 2021806.00825.00788.10820.00820.00880,080
11 Nov 2021778.00812.00771.35794.00794.00245,249
10 Nov 2021818.00818.00773.00778.00778.00209,090
09 Nov 2021786.00822.00754.80812.00812.00722,347
08 Nov 2021744.00744.00715.00730.00730.00222,943
05 Nov 2021732.00741.00720.00725.00725.0075,048
04 Nov 2021730.00737.00718.70731.00731.0094,803
03 Nov 2021730.00730.00716.00722.00722.0054,762
02 Nov 2021725.00729.00712.00725.00725.00127,830
01 Nov 2021710.00726.00705.41724.00724.00104,766
29 Oct 2021711.00719.00705.00709.00709.00161,257
28 Oct 2021730.00731.00705.00715.00715.00166,664
27 Oct 2021722.00730.00717.00725.00725.00122,192
26 Oct 2021741.00760.00713.00723.00723.00309,472
25 Oct 2021750.00753.00742.00744.00744.00122,646
22 Oct 2021749.00759.20730.00750.00750.00142,627
21 Oct 2021741.00748.00730.55745.00745.00105,405
20 Oct 2021748.00753.00740.00740.00740.00139,933
19 Oct 2021745.00755.00739.00750.00750.00652,572
18 Oct 2021739.00759.00737.00744.00744.00130,906
15 Oct 2021758.00760.00740.48743.00743.00200,890
14 Oct 2021756.00774.00753.00759.00759.00272,224
13 Oct 2021732.00764.00730.00751.00751.00331,299
12 Oct 2021710.00733.00710.00730.00730.00224,956
11 Oct 2021705.00724.00705.00719.00719.00254,148
08 Oct 2021689.00710.91686.00706.00706.00212,531
07 Oct 2021672.00692.00661.00690.00690.00320,635
06 Oct 2021670.00670.00652.00667.00667.00310,899
05 Oct 2021655.00671.00648.44665.00665.00385,936
04 Oct 2021635.00668.00620.40655.00655.00764,021
01 Oct 2021610.00610.05595.00598.00598.0094,447
30 Sept 2021600.00609.08595.00606.00606.00153,372
29 Sept 2021599.00599.00584.00593.00593.00240,371
28 Sept 2021591.00600.00584.00584.00584.00203,888
27 Sept 2021604.00623.00595.00595.00595.00113,803
24 Sept 2021608.00618.00602.00611.00611.00200,382
23 Sept 2021591.00612.00590.00610.00610.00151,178
22 Sept 2021578.00592.00575.00591.00591.00141,065
21 Sept 2021570.00590.00570.00577.00577.00178,903
20 Sept 2021586.00586.00562.00572.00572.00223,708
17 Sept 2021596.00597.00580.00580.00580.00151,145
16 Sept 2021598.00609.00588.00592.00592.00358,778
15 Sept 2021581.00598.00580.00595.00595.00401,318
14 Sept 2021573.00586.00570.00586.00586.00268,549
13 Sept 2021576.00576.00549.00571.00571.0043,592
10 Sept 2021555.00571.00555.00567.00567.0090,913
09 Sept 2021559.00577.00549.25555.00555.00155,115
08 Sept 2021579.00580.00563.00563.00563.00107,430
07 Sept 2021580.00588.00569.00580.00580.00296,464
06 Sept 2021569.00574.60559.00568.00568.00154,943
03 Sept 2021556.00565.00550.00565.00565.003,117,907
02 Sept 2021550.00558.18548.00556.00556.0053,408
01 Sept 2021560.00560.00547.80556.00556.0030,570
31 Aug 2021538.00552.00518.00546.00546.00141,448
27 Aug 2021536.00542.00519.80542.00542.0099,097
26 Aug 2021530.00540.00526.00530.00530.0069,650
25 Aug 2021548.00548.00528.00530.00530.0068,774
24 Aug 2021536.00538.00528.00528.00528.00103,222
23 Aug 2021530.00540.00530.00530.00530.0025,475
20 Aug 2021528.00534.00520.10532.00532.0039,965
19 Aug 2021520.00534.00518.00526.00526.0057,538
18 Aug 2021524.00534.00520.00532.00532.00113,806
17 Aug 2021518.00528.00516.00526.00526.0050,029
16 Aug 2021524.00540.00518.23522.00522.00103,997
13 Aug 2021536.00538.00522.00528.00528.00245,933
12 Aug 2021510.00560.00509.23534.00534.00327,495
11 Aug 2021520.00520.00508.00516.00516.0055,103
10 Aug 2021520.00520.00500.00520.00520.0062,165
09 Aug 2021500.00520.00500.00500.00500.0081,958
06 Aug 2021510.00528.00502.00502.00502.0086,036
05 Aug 2021520.00522.00502.00514.00514.00149,839
04 Aug 2021516.00530.00510.00510.00510.00100,247
03 Aug 2021518.00530.00511.27516.00516.0033,716
02 Aug 2021516.00530.00514.00520.00520.00182,328
30 Jul 2021514.00558.00506.00516.00516.00252,443
29 Jul 2021522.00532.00513.40520.00520.0053,137
28 Jul 2021534.00554.80520.00522.00522.0048,826
27 Jul 2021568.00570.00532.14536.00536.00151,382
26 Jul 2021550.00566.00532.00554.00554.0041,675
23 Jul 2021550.00560.00534.00548.00548.0060,243
22 Jul 2021520.00548.00514.00546.00546.00229,666
21 Jul 2021528.40539.90506.10520.00520.00190,697
20 Jul 2021542.00542.00502.19506.40506.40109,200
19 Jul 2021530.00549.90500.00529.50529.508,649
19 Jul 20211:10 Stock split
16 Jul 2021561.00570.00540.00547.00547.00130,318
15 Jul 2021589.00590.00551.00561.00561.00111,494
14 Jul 2021577.00584.00568.00573.00573.0052,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...