Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/02/2024 851.00p 851.00p 831.00p 848.00p 185969
08/02/2024 856.00p 864.00p 831.00p 838.00p 157253
07/02/2024 850.00p 857.00p 841.00p 847.00p 139775
06/02/2024 862.00p 872.00p 848.00p 851.00p 139507
05/02/2024 873.00p 890.32p 864.00p 864.00p 190171
02/02/2024 875.00p 889.00p 875.00p 880.00p 172733
01/02/2024 878.00p 900.00p 877.00p 877.00p 127394
31/01/2024 875.00p 884.00p 865.00p 880.00p 121787
30/01/2024 843.00p 873.00p 843.00p 873.00p 218994
29/01/2024 868.00p 874.00p 847.00p 850.00p 112693
26/01/2024 860.00p 871.00p 852.00p 868.00p 140411
25/01/2024 850.00p 859.00p 842.00p 855.00p 70704
24/01/2024 840.00p 850.00p 832.00p 849.00p 106777
23/01/2024 840.00p 846.00p 830.00p 836.00p 76280
22/01/2024 829.00p 840.00p 824.00p 833.00p 192725
19/01/2024 833.00p 838.00p 819.00p 820.00p 83986
18/01/2024 821.00p 834.00p 804.00p 827.00p 1720144
17/01/2024 837.00p 837.00p 810.00p 814.00p 54177
16/01/2024 836.00p 844.00p 830.00p 830.00p 71828
15/01/2024 825.00p 846.00p 825.00p 839.00p 247951
12/01/2024 835.00p 844.00p 828.00p 840.00p 44203
11/01/2024 846.00p 847.00p 828.00p 831.00p 93192
10/01/2024 852.00p 852.00p 831.00p 840.00p 103498
09/01/2024 847.00p 850.00p 836.00p 849.00p 169206
08/01/2024 827.00p 847.00p 827.00p 847.00p 46018
05/01/2024 834.00p 840.00p 816.60p 830.00p 71434
04/01/2024 835.00p 842.00p 826.00p 837.00p 651436
03/01/2024 844.00p 862.00p 830.00p 834.00p 70987
02/01/2024 867.00p 869.00p 840.00p 850.00p 92774
29/12/2023 857.00p 860.00p 850.85p 859.00p 19236
28/12/2023 857.00p 863.33p 854.00p 856.00p 38697
27/12/2023 857.00p 867.00p 849.00p 862.00p 116469
22/12/2023 857.00p 863.00p 849.00p 857.00p 39244
21/12/2023 850.00p 855.00p 836.00p 852.00p 56534
20/12/2023 830.00p 855.22p 830.00p 846.00p 115196
19/12/2023 860.00p 860.00p 836.00p 845.00p 103360
18/12/2023 830.00p 860.00p 830.00p 837.00p 56526
15/12/2023 830.00p 850.00p 830.00p 842.00p 80619
14/12/2023 843.00p 859.00p 836.00p 839.00p 112558
13/12/2023 815.00p 850.00p 815.00p 835.00p 166510
12/12/2023 826.00p 836.00p 815.00p 836.00p 360637
11/12/2023 800.00p 827.50p 800.00p 823.00p 67884
08/12/2023 818.00p 829.00p 807.40p 820.00p 135305
07/12/2023 840.00p 840.00p 808.00p 816.00p 98646
06/12/2023 810.00p 839.00p 810.00p 816.00p 126431
05/12/2023 816.00p 827.00p 814.00p 819.00p 108776
04/12/2023 839.00p 839.00p 812.00p 818.00p 119310
01/12/2023 818.00p 833.00p 818.00p 826.00p 88432
30/11/2023 830.00p 842.00p 811.00p 842.00p 383831
29/11/2023 820.00p 824.00p 807.00p 810.00p 280750
28/11/2023 787.00p 817.00p 787.00p 807.00p 120191
27/11/2023 785.00p 797.00p 783.00p 789.00p 115421
24/11/2023 794.00p 799.00p 786.00p 797.00p 43221
23/11/2023 787.00p 795.00p 763.93p 793.00p 50523
22/11/2023 768.00p 786.00p 767.49p 782.00p 155580
21/11/2023 780.00p 787.00p 770.00p 783.00p 150030
20/11/2023 782.00p 788.00p 769.25p 773.00p 118714
17/11/2023 786.00p 790.00p 775.08p 788.00p 66873
16/11/2023 791.00p 794.00p 764.00p 775.00p 161210
15/11/2023 794.00p 794.00p 772.38p 787.00p 126366
14/11/2023 749.00p 787.00p 741.00p 782.00p 104684
13/11/2023 759.00p 765.00p 756.75p 763.00p 138250
10/11/2023 754.00p 765.00p 737.08p 760.00p 124315
09/11/2023 749.00p 760.00p 741.20p 755.00p 118205
08/11/2023 733.00p 758.00p 720.18p 744.00p 290808
07/11/2023 725.00p 734.00p 716.00p 729.00p 83687
06/11/2023 727.00p 739.00p 719.64p 726.00p 211983
03/11/2023 728.00p 738.00p 719.00p 725.00p 92181
02/11/2023 722.00p 740.00p 705.00p 729.00p 98155
01/11/2023 710.00p 727.00p 705.00p 722.00p 95179
31/10/2023 714.00p 722.00p 701.00p 717.00p 135524
30/10/2023 709.00p 729.00p 701.00p 713.00p 62875
27/10/2023 705.00p 713.00p 680.00p 707.00p 135547
26/10/2023 692.00p 705.00p 682.00p 692.00p 160815
25/10/2023 691.00p 698.00p 685.00p 693.00p 46938
24/10/2023 683.00p 698.00p 683.00p 692.00p 81510
23/10/2023 690.00p 693.00p 680.00p 687.00p 75715
20/10/2023 682.00p 700.00p 676.00p 680.00p 91110
19/10/2023 690.00p 709.00p 680.00p 685.00p 42650
18/10/2023 698.00p 700.00p 681.00p 682.00p 256244
17/10/2023 694.00p 699.00p 687.00p 699.00p 129577
16/10/2023 681.00p 690.00p 675.00p 690.00p 101866
13/10/2023 688.00p 699.00p 678.00p 683.00p 79208
12/10/2023 683.00p 699.00p 672.00p 687.00p 139309
11/10/2023 691.00p 697.00p 681.24p 689.00p 75920
10/10/2023 677.00p 699.00p 677.00p 695.00p 95206
09/10/2023 695.00p 701.58p 673.00p 675.00p 120112
06/10/2023 689.00p 705.00p 686.00p 696.00p 86257
05/10/2023 700.00p 706.00p 685.00p 688.00p 88043
04/10/2023 701.00p 718.00p 682.00p 690.00p 139216
03/10/2023 726.00p 733.67p 693.00p 698.00p 186943
02/10/2023 723.00p 740.00p 712.00p 735.00p 158240
29/09/2023 712.00p 721.00p 702.65p 713.00p 155026
28/09/2023 709.00p 729.00p 705.00p 711.00p 43777
27/09/2023 700.00p 714.00p 700.00p 712.00p 89255
26/09/2023 717.00p 720.00p 701.00p 705.00p 68136
25/09/2023 729.00p 739.00p 701.00p 711.00p 74709
22/09/2023 725.00p 727.45p 709.00p 712.00p 92145
21/09/2023 719.00p 739.00p 715.00p 725.00p 61367
20/09/2023 710.00p 725.00p 708.00p 722.00p 100413
19/09/2023 710.00p 724.00p 704.87p 717.00p 57077
18/09/2023 710.00p 722.00p 702.00p 716.00p 56220
15/09/2023 717.00p 720.00p 702.48p 716.00p 80854
14/09/2023 720.00p 720.00p 704.00p 714.00p 59907
13/09/2023 713.00p 719.00p 709.00p 715.00p 95611
12/09/2023 706.00p 715.00p 699.00p 714.00p 171031
11/09/2023 700.00p 729.00p 700.00p 705.00p 98730
08/09/2023 721.00p 721.00p 703.00p 708.00p 89738
07/09/2023 719.00p 729.00p 710.00p 721.00p 117406
06/09/2023 731.00p 735.40p 723.00p 726.00p 575969
05/09/2023 710.00p 733.00p 710.00p 724.00p 116940
04/09/2023 726.00p 737.00p 722.60p 728.00p 71631
01/09/2023 726.00p 728.00p 708.00p 724.00p 110130
31/08/2023 720.00p 744.00p 717.93p 718.00p 3065373
30/08/2023 750.00p 750.00p 730.00p 738.00p 178974
29/08/2023 716.00p 741.00p 700.00p 739.00p 224295
25/08/2023 725.00p 729.00p 713.80p 716.00p 71363
24/08/2023 715.00p 724.00p 707.40p 719.00p 276274
23/08/2023 710.00p 725.00p 708.00p 715.00p 215455
22/08/2023 708.00p 715.60p 707.20p 710.00p 182901
21/08/2023 730.00p 739.00p 712.00p 713.00p 125089
18/08/2023 746.00p 747.00p 719.88p 732.00p 159298
17/08/2023 770.00p 770.00p 741.00p 753.00p 117784
16/08/2023 759.00p 766.00p 752.00p 758.00p 127547
15/08/2023 756.00p 768.00p 752.00p 760.00p 195383
14/08/2023 760.00p 760.00p 749.00p 755.00p 206183
11/08/2023 740.00p 774.00p 730.00p 760.00p 557174
10/08/2023 749.00p 749.00p 731.00p 735.00p 138097
09/08/2023 728.00p 739.00p 727.00p 738.00p 180581
08/08/2023 727.00p 737.00p 724.94p 730.00p 237600
07/08/2023 723.00p 734.00p 717.00p 730.00p 145885
04/08/2023 719.00p 722.00p 705.00p 714.00p 63936
03/08/2023 720.00p 725.00p 711.00p 715.00p 105004
02/08/2023 730.00p 749.00p 716.60p 722.00p 67287
01/08/2023 735.00p 742.20p 727.60p 734.00p 76782
31/07/2023 741.00p 743.79p 727.00p 730.00p 98338
28/07/2023 740.00p 741.26p 729.00p 734.00p 86470
27/07/2023 731.00p 744.00p 731.00p 740.00p 261973
26/07/2023 747.00p 750.95p 734.00p 737.00p 105985
25/07/2023 747.00p 760.00p 743.00p 745.00p 108914
24/07/2023 750.00p 766.00p 749.76p 756.00p 161355
21/07/2023 748.00p 752.00p 741.00p 750.00p 284248
20/07/2023 750.00p 753.00p 736.63p 744.00p 296527
19/07/2023 731.00p 742.00p 726.62p 738.00p 309402
18/07/2023 720.00p 729.00p 720.00p 725.00p 102471
17/07/2023 740.00p 745.00p 728.00p 731.00p 101751
14/07/2023 715.00p 745.00p 715.00p 738.00p 98021
13/07/2023 740.00p 744.00p 736.00p 739.00p 150666
12/07/2023 726.00p 742.00p 725.00p 733.00p 115316
11/07/2023 720.00p 729.00p 714.50p 725.00p 128093
10/07/2023 737.00p 737.00p 715.00p 718.00p 109538
07/07/2023 740.00p 740.00p 711.00p 724.00p 158234
06/07/2023 729.00p 736.00p 713.00p 715.00p 101978
05/07/2023 733.00p 738.00p 717.10p 731.00p 73197
04/07/2023 735.00p 740.00p 718.80p 737.00p 120593
03/07/2023 755.00p 755.00p 726.00p 729.00p 74923
30/06/2023 730.00p 762.00p 714.50p 744.00p 182412
29/06/2023 730.00p 730.00p 712.00p 721.00p 138471
28/06/2023 721.00p 724.80p 714.00p 722.00p 122646
27/06/2023 715.00p 735.00p 704.54p 728.00p 110006
26/06/2023 729.00p 729.00p 706.00p 716.00p 124703
23/06/2023 736.00p 740.81p 717.00p 721.00p 68508
22/06/2023 729.00p 739.00p 723.00p 730.00p 72080
21/06/2023 736.00p 740.00p 713.00p 729.00p 42576
20/06/2023 716.00p 732.00p 714.00p 731.00p 70172
19/06/2023 734.00p 734.00p 720.28p 723.00p 40997
16/06/2023 731.00p 732.00p 726.00p 730.00p 209786
15/06/2023 740.00p 744.40p 724.00p 733.00p 175448
14/06/2023 721.00p 732.00p 720.00p 730.00p 494948
13/06/2023 727.00p 727.00p 716.00p 725.00p 106091
12/06/2023 724.00p 731.00p 715.12p 722.00p 91724
09/06/2023 738.00p 738.00p 704.00p 722.00p 79730
08/06/2023 734.00p 734.00p 718.56p 720.00p 50879
07/06/2023 728.00p 732.00p 721.00p 727.00p 60036
06/06/2023 730.00p 730.00p 720.00p 726.00p 133065
05/06/2023 720.00p 728.43p 716.00p 717.00p 168672
02/06/2023 710.00p 727.58p 710.00p 717.00p 256025
01/06/2023 722.00p 727.00p 711.00p 717.00p 61667
31/05/2023 730.00p 738.99p 715.00p 715.00p 70054
30/05/2023 725.00p 744.00p 725.00p 733.00p 146453
26/05/2023 737.00p 745.00p 724.00p 733.00p 39415
25/05/2023 736.00p 745.00p 733.00p 734.00p 67786
24/05/2023 741.00p 748.92p 730.00p 735.00p 132798
23/05/2023 750.00p 750.00p 733.00p 736.00p 176301
22/05/2023 750.00p 750.00p 737.00p 737.00p 174229
19/05/2023 745.00p 746.00p 730.00p 745.00p 99559
18/05/2023 738.00p 745.00p 736.00p 738.00p 327910
17/05/2023 756.00p 758.68p 730.00p 734.00p 144641
16/05/2023 735.00p 757.00p 720.00p 757.00p 126183
15/05/2023 726.00p 739.00p 707.00p 722.00p 63318
12/05/2023 751.00p 751.00p 725.00p 734.00p 108747
11/05/2023 750.00p 754.00p 737.65p 745.00p 130557
10/05/2023 745.00p 750.00p 731.00p 744.00p 127980
09/05/2023 731.00p 749.00p 731.00p 740.00p 64687
05/05/2023 735.00p 745.00p 731.00p 740.00p 298790
04/05/2023 730.00p 740.00p 726.00p 738.00p 224332
03/05/2023 733.00p 749.00p 725.62p 730.00p 184708
02/05/2023 724.00p 750.00p 709.02p 738.00p 197428
28/04/2023 711.00p 734.00p 710.00p 727.00p 251244
27/04/2023 699.00p 721.44p 681.00p 720.00p 197908

*Close Price adjusted for both dividends and splits