Renew Holdings (RNWH) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
20/12/2024 982.00p 982.00p 919.88p 944.00p 123457
19/12/2024 930.00p 946.00p 930.00p 941.00p 234788
18/12/2024 961.00p 970.15p 927.00p 944.00p 80362
17/12/2024 963.00p 1,012.00p 946.00p 960.00p 146663
16/12/2024 986.00p 1,008.00p 958.80p 968.00p 109973
13/12/2024 980.00p 1,003.55p 955.00p 972.00p 323641
12/12/2024 984.00p 993.00p 960.00p 960.00p 220662
11/12/2024 981.00p 1,014.75p 971.00p 990.00p 116291
10/12/2024 998.00p 1,018.00p 976.49p 981.00p 120425
09/12/2024 970.00p 1,011.94p 970.00p 998.00p 129945
06/12/2024 999.00p 1,008.00p 970.00p 1,006.00p 236978
05/12/2024 1,008.00p 1,060.00p 985.00p 994.00p 201445
04/12/2024 1,008.00p 1,036.00p 1,006.48p 1,018.00p 166032
03/12/2024 1,070.00p 1,070.00p 1,020.00p 1,020.00p 189485
02/12/2024 1,050.00p 1,084.00p 1,030.00p 1,030.00p 115819
29/11/2024 1,050.00p 1,057.98p 1,032.00p 1,040.00p 328547
28/11/2024 1,034.00p 1,055.50p 1,034.00p 1,050.00p 104354
27/11/2024 1,026.00p 1,084.00p 1,026.00p 1,046.00p 121100
26/11/2024 1,070.00p 1,096.00p 1,030.00p 1,038.00p 185894
25/11/2024 1,066.00p 1,088.00p 1,046.00p 1,080.00p 245210
22/11/2024 1,066.00p 1,072.00p 1,038.10p 1,054.00p 117198
21/11/2024 1,028.00p 1,084.00p 1,017.00p 1,046.00p 209656
20/11/2024 1,046.00p 1,054.00p 1,015.92p 1,038.00p 168308
19/11/2024 1,068.00p 1,074.00p 1,046.00p 1,048.00p 146333
18/11/2024 1,066.00p 1,072.00p 1,053.84p 1,066.00p 66486
15/11/2024 1,078.00p 1,086.60p 1,058.00p 1,060.00p 80411
14/11/2024 1,080.00p 1,092.00p 1,064.00p 1,090.00p 58569
13/11/2024 1,080.00p 1,296.00p 1,068.00p 1,072.00p 504237
12/11/2024 1,080.00p 1,085.20p 1,066.00p 1,070.00p 180484
11/11/2024 1,072.00p 1,126.00p 1,068.88p 1,082.00p 224303
08/11/2024 1,076.00p 1,084.50p 1,070.00p 1,072.00p 186786
07/11/2024 1,096.00p 1,128.00p 1,077.00p 1,084.00p 229596
06/11/2024 1,096.00p 1,100.00p 1,076.00p 1,086.00p 122878
05/11/2024 1,078.00p 1,094.00p 1,073.26p 1,086.00p 118390
04/11/2024 1,076.00p 1,095.50p 1,066.00p 1,078.00p 104103
01/11/2024 1,084.00p 1,109.47p 1,080.00p 1,080.00p 129754
31/10/2024 1,076.00p 1,132.00p 1,076.00p 1,094.00p 205460
30/10/2024 1,046.00p 1,112.00p 1,030.00p 1,110.00p 424496
29/10/2024 1,080.00p 1,085.60p 1,046.00p 1,050.00p 253060
28/10/2024 1,074.00p 1,084.00p 1,068.00p 1,082.00p 179192
25/10/2024 1,084.00p 1,136.00p 1,058.00p 1,072.00p 426149
24/10/2024 1,094.00p 1,102.00p 1,070.00p 1,082.00p 259408
23/10/2024 1,130.00p 1,130.00p 1,080.00p 1,088.00p 274040
22/10/2024 1,098.00p 1,120.00p 1,081.40p 1,116.00p 167518
21/10/2024 1,110.00p 1,112.00p 1,092.00p 1,102.00p 151108
18/10/2024 1,146.00p 1,162.00p 1,102.00p 1,106.00p 135305
17/10/2024 1,116.00p 1,154.00p 1,076.00p 1,152.00p 303948
16/10/2024 1,150.00p 1,150.00p 1,094.00p 1,134.00p 317538
15/10/2024 1,100.00p 1,110.00p 1,082.00p 1,100.00p 438677
14/10/2024 1,148.00p 1,150.00p 1,090.00p 1,096.00p 582095
11/10/2024 1,098.00p 1,120.00p 1,086.48p 1,100.00p 254109
10/10/2024 1,118.00p 1,148.00p 1,096.00p 1,096.00p 154065
09/10/2024 1,116.00p 1,150.00p 1,108.00p 1,126.00p 417863
08/10/2024 1,120.00p 1,122.40p 1,108.00p 1,114.00p 225435
07/10/2024 1,124.00p 1,134.00p 1,090.00p 1,120.00p 193260
04/10/2024 1,090.00p 1,137.48p 1,086.67p 1,120.00p 119607
03/10/2024 1,148.00p 1,148.00p 1,126.00p 1,136.00p 93970
02/10/2024 1,150.00p 1,150.00p 1,128.00p 1,130.00p 196618
01/10/2024 1,098.00p 1,150.00p 1,073.00p 1,142.00p 774899
30/09/2024 1,062.00p 1,070.00p 1,048.00p 1,052.00p 287225
27/09/2024 1,036.00p 1,080.00p 1,036.00p 1,064.00p 242820
26/09/2024 1,080.00p 1,088.00p 1,062.21p 1,070.00p 207325
25/09/2024 1,096.00p 1,104.00p 1,043.01p 1,062.00p 474763
24/09/2024 1,110.00p 1,110.00p 1,087.98p 1,100.00p 150561
23/09/2024 1,096.00p 1,142.00p 1,052.00p 1,096.00p 109757
20/09/2024 1,106.00p 1,108.00p 1,052.00p 1,094.00p 205906
19/09/2024 1,088.00p 1,108.00p 1,080.80p 1,108.00p 216486
18/09/2024 1,100.00p 1,101.32p 1,082.00p 1,082.00p 74066
17/09/2024 1,072.00p 1,106.00p 1,066.00p 1,092.00p 121214
16/09/2024 1,070.00p 1,083.08p 1,061.38p 1,078.00p 94670
13/09/2024 1,042.00p 1,078.00p 1,042.00p 1,072.00p 136621
12/09/2024 1,062.00p 1,080.00p 1,058.00p 1,058.00p 134273
11/09/2024 1,048.00p 1,062.00p 1,046.00p 1,062.00p 197125
10/09/2024 1,054.00p 1,102.00p 1,050.00p 1,060.00p 202435
09/09/2024 1,030.00p 1,090.00p 1,010.00p 1,062.00p 118170
06/09/2024 1,052.00p 1,053.50p 1,024.00p 1,036.00p 194710
05/09/2024 1,062.00p 1,083.08p 1,054.00p 1,062.00p 85779
04/09/2024 1,024.00p 1,069.40p 1,024.00p 1,060.00p 68012
03/09/2024 1,080.00p 1,126.00p 1,064.00p 1,068.00p 94942
02/09/2024 1,080.00p 1,082.00p 1,066.00p 1,072.00p 107812
30/08/2024 1,078.00p 1,082.00p 1,067.99p 1,072.00p 121703
29/08/2024 1,076.00p 1,094.00p 1,070.00p 1,080.00p 56118
28/08/2024 1,072.00p 1,078.00p 1,060.00p 1,074.00p 93314
27/08/2024 1,094.00p 1,150.00p 1,064.00p 1,072.00p 117261
23/08/2024 1,076.00p 1,100.00p 1,062.00p 1,082.00p 75917
22/08/2024 1,090.00p 1,090.00p 1,062.00p 1,084.00p 140768
21/08/2024 1,088.00p 1,126.00p 1,076.72p 1,090.00p 84479
20/08/2024 1,092.00p 1,094.00p 1,072.00p 1,082.00p 85373
19/08/2024 1,082.00p 1,100.00p 1,077.88p 1,086.00p 38693
16/08/2024 1,090.00p 1,104.00p 1,076.00p 1,086.00p 194547
15/08/2024 1,082.00p 1,100.00p 1,050.24p 1,100.00p 238131
14/08/2024 1,088.00p 1,092.30p 1,064.62p 1,088.00p 98898
13/08/2024 1,084.00p 1,100.00p 1,078.00p 1,086.00p 142098
12/08/2024 1,062.00p 1,088.00p 1,043.60p 1,080.00p 270735
09/08/2024 1,068.00p 1,092.00p 1,045.00p 1,068.00p 226622
08/08/2024 1,010.00p 1,074.00p 1,010.00p 1,072.00p 105290
07/08/2024 1,038.00p 1,062.00p 1,038.00p 1,062.00p 60195
06/08/2024 1,032.00p 1,050.00p 1,009.12p 1,042.00p 110992
05/08/2024 1,040.00p 1,044.00p 977.68p 1,032.00p 118512
02/08/2024 1,060.00p 1,100.00p 1,050.00p 1,050.00p 99326
01/08/2024 1,098.00p 1,100.00p 1,066.00p 1,070.00p 71977
31/07/2024 1,070.00p 1,088.00p 1,056.00p 1,086.00p 237473
30/07/2024 1,054.00p 1,074.00p 1,016.00p 1,072.00p 157861
29/07/2024 1,052.00p 1,095.72p 1,052.00p 1,060.00p 106328
26/07/2024 1,114.00p 1,114.00p 1,070.00p 1,078.00p 57596
25/07/2024 1,062.00p 1,077.84p 1,056.00p 1,064.00p 50181
24/07/2024 1,074.00p 1,090.00p 1,053.47p 1,066.00p 126686
23/07/2024 1,054.00p 1,075.20p 1,050.00p 1,068.00p 47421
22/07/2024 1,070.00p 1,114.00p 1,034.00p 1,072.00p 82959
19/07/2024 1,056.00p 1,120.00p 1,050.00p 1,066.00p 123361
18/07/2024 1,066.00p 1,087.36p 1,060.00p 1,068.00p 67197
17/07/2024 1,088.00p 1,088.00p 1,062.00p 1,062.00p 54533
16/07/2024 1,066.00p 1,088.00p 1,057.00p 1,086.00p 147085
15/07/2024 1,086.00p 1,116.00p 1,034.00p 1,066.00p 120362
12/07/2024 1,058.00p 1,088.00p 1,034.00p 1,080.00p 74562
11/07/2024 1,060.00p 1,108.00p 1,054.00p 1,072.00p 124729
10/07/2024 1,062.00p 1,078.00p 1,054.00p 1,054.00p 113726
09/07/2024 1,096.00p 1,106.54p 1,056.90p 1,062.00p 322107
08/07/2024 1,096.00p 1,144.00p 1,074.80p 1,112.00p 110125
05/07/2024 1,112.00p 1,126.30p 1,082.00p 1,090.00p 123694
04/07/2024 1,066.00p 1,100.00p 1,061.96p 1,088.00p 115918
03/07/2024 1,070.00p 1,084.00p 1,060.00p 1,074.00p 91983
02/07/2024 1,068.00p 1,076.00p 1,064.00p 1,068.00p 71042
01/07/2024 1,070.00p 1,079.39p 1,064.00p 1,070.00p 115023
28/06/2024 1,050.00p 1,100.00p 1,050.00p 1,062.00p 67063
27/06/2024 1,056.00p 1,076.00p 1,053.01p 1,074.00p 112647
26/06/2024 1,074.00p 1,084.00p 1,058.00p 1,062.00p 96263
25/06/2024 1,078.00p 1,086.50p 1,070.00p 1,070.00p 98203
24/06/2024 1,096.00p 1,100.00p 1,074.00p 1,078.00p 74380
21/06/2024 1,074.00p 1,096.00p 1,061.70p 1,094.00p 210547
20/06/2024 1,072.00p 1,094.00p 1,063.04p 1,082.00p 124735
19/06/2024 1,076.00p 1,086.20p 1,052.00p 1,072.00p 73220
18/06/2024 1,070.00p 1,080.00p 1,064.88p 1,076.00p 125501
17/06/2024 1,058.00p 1,100.00p 1,054.00p 1,066.00p 92419
14/06/2024 1,070.00p 1,100.00p 1,057.90p 1,068.00p 399097
13/06/2024 1,088.00p 1,098.00p 1,062.00p 1,074.00p 161809
12/06/2024 1,074.00p 1,095.08p 1,074.00p 1,094.00p 67985
11/06/2024 1,062.00p 1,096.00p 1,062.00p 1,080.00p 209812
10/06/2024 1,066.00p 1,086.00p 1,062.00p 1,074.00p 115936
07/06/2024 1,076.00p 1,076.00p 1,056.00p 1,066.00p 158515
06/06/2024 1,058.00p 1,074.02p 1,058.00p 1,072.00p 109518
05/06/2024 1,058.00p 1,076.00p 1,058.00p 1,070.00p 109449
04/06/2024 1,064.00p 1,076.56p 1,056.00p 1,062.00p 125073
03/06/2024 1,050.00p 1,084.00p 1,050.00p 1,072.00p 129848
31/05/2024 1,082.00p 1,082.00p 1,061.00p 1,068.00p 153116
30/05/2024 1,052.00p 1,086.00p 1,050.00p 1,064.00p 66686
29/05/2024 1,066.00p 1,070.24p 1,048.00p 1,056.00p 63612
28/05/2024 1,080.00p 1,086.00p 1,034.00p 1,060.00p 142800
24/05/2024 1,060.00p 1,076.07p 1,048.10p 1,072.00p 98616
23/05/2024 1,048.00p 1,062.00p 1,041.28p 1,060.00p 146208
22/05/2024 1,068.00p 1,068.00p 1,042.00p 1,048.00p 138773
21/05/2024 1,068.00p 1,080.00p 1,054.00p 1,062.00p 230353
20/05/2024 1,064.00p 1,080.00p 1,051.20p 1,068.00p 314088
17/05/2024 1,058.00p 1,078.00p 1,012.00p 1,064.00p 143809
16/05/2024 1,038.00p 1,066.00p 1,012.00p 1,058.00p 340097
15/05/2024 1,070.00p 1,070.00p 1,026.00p 1,054.00p 746695
14/05/2024 1,026.00p 1,056.00p 1,007.60p 1,026.00p 310523
13/05/2024 995.00p 1,014.00p 995.00p 1,002.00p 173313
10/05/2024 997.00p 1,006.00p 991.59p 1,004.00p 113306
09/05/2024 988.00p 1,000.00p 988.00p 998.00p 79776
08/05/2024 978.00p 990.00p 978.00p 989.00p 131631
07/05/2024 959.00p 990.00p 959.00p 986.00p 182688
03/05/2024 948.00p 963.00p 944.48p 955.00p 118963
02/05/2024 969.00p 969.00p 935.88p 953.00p 133907
01/05/2024 967.00p 967.00p 944.00p 951.00p 95856
30/04/2024 965.00p 969.00p 936.00p 945.00p 198289
29/04/2024 948.00p 969.00p 931.00p 968.00p 155704
26/04/2024 928.00p 945.00p 928.00p 937.00p 137757
25/04/2024 937.00p 947.00p 924.00p 938.00p 128764
24/04/2024 940.00p 946.60p 931.00p 940.00p 248278
23/04/2024 920.00p 947.00p 918.00p 944.00p 178087
22/04/2024 912.00p 922.00p 905.05p 915.00p 172436
19/04/2024 890.00p 911.18p 890.00p 909.00p 143287
18/04/2024 912.00p 914.00p 900.00p 913.00p 215250
17/04/2024 909.00p 926.20p 900.00p 900.00p 163924
16/04/2024 930.00p 930.00p 887.00p 907.00p 146235
15/04/2024 926.00p 934.00p 913.00p 933.00p 80796
12/04/2024 917.00p 934.00p 913.40p 930.00p 89907
11/04/2024 911.00p 931.00p 911.00p 924.00p 70909
10/04/2024 918.00p 929.00p 912.00p 917.00p 412235
09/04/2024 895.00p 921.00p 885.60p 920.00p 140792
08/04/2024 889.00p 912.00p 882.92p 904.00p 120246
05/04/2024 913.00p 930.00p 891.40p 900.00p 93006
04/04/2024 926.00p 937.00p 902.27p 911.00p 115225
03/04/2024 930.00p 930.00p 913.00p 923.00p 509686
02/04/2024 922.00p 930.00p 906.75p 917.00p 117705
28/03/2024 925.00p 934.00p 914.00p 924.00p 161909
27/03/2024 926.00p 934.00p 915.25p 918.00p 158009
26/03/2024 906.00p 936.00p 903.00p 928.00p 168809
25/03/2024 915.00p 926.00p 912.00p 917.00p 93745
22/03/2024 927.00p 939.00p 915.00p 917.00p 130056
21/03/2024 925.00p 937.68p 919.58p 936.00p 139422
20/03/2024 909.00p 912.00p 909.00p 919.00p 116522
19/03/2024 909.00p 915.00p 909.00p 912.00p 98259
18/03/2024 900.00p 914.00p 897.80p 912.00p 87693
15/03/2024 900.00p 909.00p 893.00p 902.00p 95305
14/03/2024 899.00p 907.00p 894.60p 906.00p 96245
13/03/2024 897.00p 912.00p 893.70p 905.00p 150591
12/03/2024 876.00p 900.00p 875.00p 899.00p 91484
11/03/2024 896.00p 896.00p 883.00p 883.00p 70263

*Close Price adjusted for both dividends and splits