UK Markets open in 7 hrs 58 mins

Renewi plc (RWI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
620.00-8.00 (-1.27%)
At close: 05:17PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 2023------
21 Mar 2023610.00633.00604.40628.00628.0060,325
20 Mar 2023598.00610.00585.80608.00608.00173,202
17 Mar 2023636.00643.00596.00596.00596.00500,615
16 Mar 2023618.00635.00618.00633.00633.00145,931
15 Mar 2023642.00648.00616.00616.00616.00127,992
14 Mar 2023627.00647.00618.00642.00642.00117,824
13 Mar 2023661.00661.00619.25628.00628.00228,934
10 Mar 2023684.00684.00655.00663.00663.00114,395
09 Mar 2023673.00680.00670.00672.00672.0096,354
08 Mar 2023698.00698.00671.00679.00679.0067,247
07 Mar 2023681.00691.92678.00683.00683.0065,739
06 Mar 2023684.00700.00680.00686.00686.0097,416
03 Mar 2023688.00696.00670.00689.00689.0091,834
02 Mar 2023688.00695.00680.00684.00684.00100,477
01 Mar 2023683.00699.00683.00685.00685.0089,009
28 Feb 2023684.00692.00682.00689.00689.00169,003
27 Feb 2023685.00693.00680.00691.00691.0071,325
24 Feb 2023699.00699.00681.00683.00683.0082,132
23 Feb 2023691.00698.00684.00684.00684.00130,623
22 Feb 2023699.00699.00673.00698.00698.00167,859
21 Feb 2023685.00688.00678.00688.00688.00186,650
20 Feb 2023699.00699.00680.20685.00685.0082,255
17 Feb 2023682.00685.00672.00683.00683.00187,309
16 Feb 2023674.00688.00673.00680.00680.0084,448
15 Feb 2023674.00690.00670.00681.00681.00107,703
14 Feb 2023679.00691.00669.00674.00674.00134,986
13 Feb 2023690.00690.00662.00679.00679.00184,295
10 Feb 2023670.00673.00667.00670.00670.00125,677
09 Feb 2023669.00673.00663.00673.00673.0081,280
08 Feb 2023665.00673.00664.00668.00668.00103,509
07 Feb 2023675.00679.98664.00664.00664.00299,623
06 Feb 2023664.00678.00664.00674.00674.00203,213
03 Feb 2023667.00673.00661.00673.00673.00110,201
02 Feb 2023665.00670.00658.00667.00667.00176,565
01 Feb 2023653.00670.00653.00655.00655.00125,820
31 Jan 2023643.00655.00636.60655.00655.00214,158
30 Jan 2023638.00644.00632.00639.00639.0096,315
27 Jan 2023639.00644.00630.00640.00640.0073,207
26 Jan 2023644.00646.00633.00640.00640.0091,456
25 Jan 2023663.00663.00641.00642.00642.00140,022
24 Jan 2023667.00668.50659.00663.00663.0095,175
23 Jan 2023649.00662.00644.00661.00661.00312,935
20 Jan 2023635.00639.00627.00637.00637.0069,038
19 Jan 2023652.00652.00621.00628.00628.00115,845
18 Jan 2023653.00662.00646.00647.00647.00115,069
17 Jan 2023657.00662.00651.00651.00651.0086,634
16 Jan 2023647.00661.00647.00658.00658.0068,805
13 Jan 2023649.00655.00645.00648.00648.0089,538
12 Jan 2023642.00649.00629.00645.00645.00135,459
11 Jan 2023617.00646.00617.00646.00646.00201,393
10 Jan 2023623.00624.00612.00614.00614.00102,110
09 Jan 2023617.00622.00607.00617.00617.00153,688
06 Jan 2023615.00617.52599.00612.00612.00186,836
05 Jan 2023634.00634.00615.00615.00615.0085,788
04 Jan 2023611.00627.00607.00623.00623.00116,375
03 Jan 2023601.00614.00601.00601.00601.00135,260
30 Dec 2022587.00599.00587.00598.00598.0081,504
29 Dec 2022598.00599.00587.00591.00591.00106,195
28 Dec 2022611.00611.00591.00592.00592.00239,272
23 Dec 2022593.00596.00585.00590.00590.0062,246
22 Dec 2022606.00612.00587.00587.00587.00173,439
21 Dec 2022607.00607.00580.40604.00604.00212,626
20 Dec 2022573.00584.00573.00580.00580.00149,681
19 Dec 2022570.00578.00570.00572.00572.00143,027
16 Dec 2022598.00598.00571.00577.00577.00483,014
15 Dec 2022586.00599.00582.00582.00582.00251,082
14 Dec 2022572.00592.00572.00585.00585.00256,765
13 Dec 2022580.00608.00574.00585.00585.00243,052
12 Dec 2022578.00587.00570.00580.00580.00236,536
09 Dec 2022580.00583.00568.00580.00580.00208,233
08 Dec 2022579.00579.00564.00574.00574.00358,749
07 Dec 2022570.00582.00565.44572.00572.00346,827
06 Dec 2022561.00570.00560.00566.00566.00319,110
05 Dec 2022575.00575.00558.00564.00564.00236,640
02 Dec 2022555.00565.00555.00562.00562.00398,099
01 Dec 2022560.00562.00553.00556.00556.00120,541
30 Nov 2022559.00559.00548.60553.00553.00152,443
29 Nov 2022548.00552.00544.00549.00549.00161,893
28 Nov 2022558.00561.00548.00548.00548.00148,601
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...