Renew Holdings (RNWH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renew Holdings

Date Open High Low Close* Volume
16/04/2025 703.00p 716.00p 680.00p 708.00p 99513
15/04/2025 680.00p 701.00p 680.00p 701.00p 97552
14/04/2025 663.00p 688.00p 654.00p 687.00p 122754
11/04/2025 669.00p 685.00p 654.00p 661.00p 159547
10/04/2025 693.00p 693.00p 652.00p 659.00p 211497
09/04/2025 617.00p 640.00p 617.00p 634.00p 227205
08/04/2025 621.00p 641.00p 609.00p 640.00p 439063
07/04/2025 626.00p 650.00p 590.55p 617.00p 282536
04/04/2025 639.00p 661.00p 630.00p 637.00p 463002
03/04/2025 669.00p 671.00p 647.00p 651.00p 239568
02/04/2025 670.00p 693.00p 662.00p 668.00p 278277
01/04/2025 671.00p 690.00p 656.00p 674.00p 443770
31/03/2025 686.00p 699.00p 655.00p 662.00p 659457
28/03/2025 700.00p 700.00p 684.87p 692.00p 136537
27/03/2025 651.00p 685.00p 651.00p 685.00p 126802
26/03/2025 650.00p 686.00p 650.00p 679.00p 266733
25/03/2025 680.00p 694.71p 676.22p 678.00p 302531
24/03/2025 678.00p 689.00p 672.00p 682.00p 88819
21/03/2025 688.00p 695.99p 674.00p 685.00p 609502
20/03/2025 700.00p 700.00p 678.00p 694.00p 129287
19/03/2025 696.00p 700.00p 677.00p 683.00p 191142
18/03/2025 652.00p 696.00p 652.00p 693.00p 1134963
17/03/2025 676.00p 683.00p 647.00p 676.00p 131942
14/03/2025 663.00p 679.00p 663.00p 675.00p 176020
13/03/2025 652.00p 672.00p 652.00p 664.00p 321185
12/03/2025 680.00p 680.00p 652.00p 670.00p 172290
11/03/2025 655.00p 669.00p 646.50p 653.00p 568550
10/03/2025 661.00p 662.20p 638.60p 657.00p 209706
07/03/2025 662.00p 679.00p 638.24p 652.00p 197821
06/03/2025 651.00p 668.00p 633.63p 666.00p 170562
05/03/2025 669.00p 669.00p 641.00p 656.00p 463118
04/03/2025 641.00p 673.00p 631.00p 645.00p 205824
03/03/2025 657.00p 671.00p 647.00p 651.00p 181406
28/02/2025 663.00p 676.00p 653.00p 659.00p 273974
27/02/2025 688.00p 723.00p 667.00p 670.00p 396716
26/02/2025 737.00p 737.00p 706.00p 708.00p 140539
25/02/2025 688.00p 709.00p 688.00p 706.00p 193460
24/02/2025 701.00p 718.00p 700.91p 702.00p 192550
21/02/2025 687.00p 711.00p 687.00p 700.00p 167416
20/02/2025 699.00p 703.01p 692.00p 692.00p 191483
19/02/2025 687.00p 705.00p 687.00p 699.00p 254175
18/02/2025 736.00p 736.00p 688.85p 697.00p 299519
17/02/2025 697.00p 720.00p 697.00p 708.00p 226753
14/02/2025 705.00p 735.00p 698.00p 701.00p 180178
13/02/2025 705.00p 729.00p 705.00p 706.00p 132789
12/02/2025 705.00p 730.00p 705.00p 714.00p 358462
11/02/2025 754.00p 754.00p 716.00p 716.00p 327275
10/02/2025 705.00p 728.00p 705.00p 718.00p 430995
07/02/2025 700.00p 727.00p 700.00p 719.00p 241972
06/02/2025 730.00p 738.00p 706.00p 709.00p 191353
05/02/2025 725.00p 739.00p 712.85p 722.00p 235800
04/02/2025 716.00p 725.00p 712.00p 717.00p 201010
03/02/2025 740.00p 740.00p 711.00p 720.00p 195671
31/01/2025 715.00p 740.00p 709.78p 732.00p 334692
30/01/2025 731.00p 741.57p 716.00p 716.00p 569116
29/01/2025 736.00p 763.00p 721.00p 721.00p 343447
28/01/2025 736.00p 752.15p 725.00p 725.00p 421061
27/01/2025 713.00p 745.00p 694.00p 738.00p 452218
24/01/2025 780.00p 791.00p 681.00p 710.00p 2111116
23/01/2025 907.00p 919.00p 902.20p 909.00p 81455
22/01/2025 901.00p 935.00p 901.00p 912.00p 96726
21/01/2025 934.00p 947.00p 908.00p 912.00p 90984
20/01/2025 941.00p 947.00p 911.00p 918.00p 149024
17/01/2025 910.00p 928.00p 910.00p 923.00p 143754
16/01/2025 881.00p 937.00p 881.00p 920.00p 197255
15/01/2025 939.00p 939.00p 881.74p 911.00p 172033
14/01/2025 869.00p 922.00p 869.00p 898.00p 212320
13/01/2025 900.00p 916.00p 900.00p 911.00p 178865
10/01/2025 902.00p 920.00p 902.00p 914.00p 200735
09/01/2025 880.00p 910.00p 880.00p 910.00p 96441
08/01/2025 903.00p 910.00p 888.00p 895.00p 117537
07/01/2025 900.00p 909.00p 888.00p 903.00p 124130
06/01/2025 910.00p 927.00p 891.00p 903.00p 179740
03/01/2025 925.00p 925.00p 910.00p 916.00p 88705
02/01/2025 910.00p 929.00p 900.00p 922.00p 117373
31/12/2024 863.00p 913.00p 863.00p 905.00p 102908
30/12/2024 963.00p 963.00p 900.00p 906.00p 92874
27/12/2024 932.00p 938.00p 918.60p 924.00p 84779
24/12/2024 969.00p 969.00p 914.12p 933.00p 71383
23/12/2024 910.00p 938.60p 910.00p 926.00p 63225
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

*Close Price adjusted for both dividends and splits