Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2023 670.00p 691.45p 670.00p 680.00p 230708
24/04/2023 699.00p 699.00p 680.00p 684.00p 56718
21/04/2023 698.00p 698.65p 679.00p 697.00p 72403
20/04/2023 693.00p 706.00p 679.21p 699.00p 143387
19/04/2023 684.00p 691.00p 678.00p 684.00p 35702
18/04/2023 681.00p 694.00p 676.00p 686.00p 125734
17/04/2023 680.00p 690.00p 671.00p 682.00p 170219
14/04/2023 680.00p 690.40p 669.00p 682.00p 72860
13/04/2023 681.00p 697.00p 670.00p 681.00p 86400
12/04/2023 669.00p 690.00p 651.00p 682.00p 70018
11/04/2023 666.00p 683.50p 663.00p 667.00p 62564
06/04/2023 666.00p 676.00p 661.00p 663.00p 71020
05/04/2023 670.00p 699.00p 652.85p 677.00p 157223
04/04/2023 663.00p 674.00p 650.00p 659.00p 131675
03/04/2023 680.00p 692.91p 664.70p 665.00p 124677
31/03/2023 683.00p 696.00p 671.00p 676.00p 87644
30/03/2023 664.00p 700.00p 664.00p 691.00p 84169
29/03/2023 664.00p 680.00p 664.00p 672.00p 85120
28/03/2023 670.00p 693.00p 660.17p 670.00p 101999
27/03/2023 688.00p 705.00p 677.00p 678.00p 66613
24/03/2023 709.00p 709.00p 684.00p 685.00p 386576
23/03/2023 699.00p 699.00p 674.00p 688.00p 82423
22/03/2023 691.00p 709.00p 671.00p 673.00p 68978
21/03/2023 686.00p 709.00p 664.00p 701.00p 314855
20/03/2023 683.00p 690.00p 665.00p 690.00p 104414
17/03/2023 685.00p 708.00p 671.00p 690.00p 60447
16/03/2023 680.00p 689.00p 676.00p 686.00p 37619
15/03/2023 681.00p 705.97p 665.00p 682.00p 63708
14/03/2023 681.00p 690.00p 675.00p 682.00p 66136
13/03/2023 681.00p 689.00p 672.00p 673.00p 66665
10/03/2023 684.00p 690.00p 680.00p 685.00p 65556
09/03/2023 689.00p 690.00p 679.00p 681.00p 365935
08/03/2023 698.00p 698.00p 682.00p 691.00p 92164
07/03/2023 701.00p 706.36p 680.00p 690.00p 104613
06/03/2023 684.00p 699.00p 684.00p 699.00p 83399
03/03/2023 690.00p 700.00p 684.50p 697.00p 83669
02/03/2023 704.00p 709.00p 682.00p 695.00p 79355
01/03/2023 713.00p 713.00p 700.00p 705.00p 66507
28/02/2023 720.00p 727.00p 701.00p 713.00p 83621
27/02/2023 719.00p 727.00p 703.00p 725.00p 52539
24/02/2023 709.00p 717.03p 692.00p 711.00p 41040
23/02/2023 708.00p 717.00p 693.50p 709.00p 39868
22/02/2023 719.00p 719.00p 700.00p 714.00p 65573
21/02/2023 701.00p 716.00p 695.00p 713.00p 79860
20/02/2023 698.00p 709.00p 690.00p 695.00p 46195
17/02/2023 704.00p 704.00p 691.00p 695.00p 82040
16/02/2023 700.00p 705.00p 693.00p 699.00p 66880
15/02/2023 699.00p 709.00p 690.00p 707.00p 36080
14/02/2023 698.00p 706.40p 683.10p 696.00p 80398
13/02/2023 700.00p 705.31p 692.00p 699.00p 69691
10/02/2023 712.00p 719.00p 695.00p 700.00p 88647
09/02/2023 720.00p 749.00p 710.00p 713.00p 36355
08/02/2023 731.00p 749.00p 720.00p 726.00p 34699
07/02/2023 747.00p 747.00p 725.00p 734.00p 47047
06/02/2023 741.00p 754.00p 729.00p 739.00p 48218
03/02/2023 747.00p 760.00p 743.28p 750.00p 23595
02/02/2023 745.00p 749.00p 736.00p 749.00p 146943
01/02/2023 740.00p 749.00p 727.29p 737.00p 71944
31/01/2023 750.00p 750.00p 730.00p 732.00p 75966
30/01/2023 737.00p 746.00p 715.00p 740.00p 35331
27/01/2023 745.00p 745.00p 725.00p 730.00p 69584
26/01/2023 730.00p 745.00p 716.00p 742.00p 48829
25/01/2023 716.00p 735.00p 716.00p 724.00p 137928
24/01/2023 721.00p 726.15p 711.00p 721.00p 86997
23/01/2023 720.00p 730.00p 714.00p 728.00p 59127
20/01/2023 720.00p 730.00p 720.00p 720.00p 321422
19/01/2023 748.00p 749.00p 726.00p 727.00p 38660
18/01/2023 740.00p 745.00p 720.00p 726.00p 122357
17/01/2023 732.00p 740.00p 721.00p 730.00p 156114
16/01/2023 711.00p 739.00p 711.00p 726.00p 83551
13/01/2023 715.00p 724.97p 712.00p 712.00p 93092
12/01/2023 712.00p 727.00p 710.00p 715.00p 74078
11/01/2023 711.00p 730.46p 701.00p 701.00p 49487
10/01/2023 736.00p 760.00p 711.00p 721.00p 55234
09/01/2023 739.00p 739.00p 721.00p 722.00p 54552
06/01/2023 730.00p 739.00p 717.00p 736.00p 87046
05/01/2023 750.00p 755.00p 730.00p 734.00p 159230
04/01/2023 739.00p 745.00p 714.92p 740.00p 40437
03/01/2023 738.00p 740.00p 713.87p 717.00p 37303
30/12/2022 737.00p 737.00p 711.00p 732.00p 30107
29/12/2022 733.00p 737.00p 710.00p 732.00p 25972
28/12/2022 730.00p 738.00p 723.98p 728.00p 29355
23/12/2022 710.00p 739.00p 710.00p 730.00p 57418
22/12/2022 725.00p 725.00p 703.64p 710.00p 79266
21/12/2022 699.00p 718.00p 681.92p 717.00p 166789
20/12/2022 688.00p 699.00p 669.00p 692.00p 38363
19/12/2022 688.00p 698.00p 662.00p 682.00p 31170
16/12/2022 688.00p 695.00p 670.00p 689.00p 60604
15/12/2022 700.00p 700.00p 664.42p 681.00p 67795
14/12/2022 689.00p 697.00p 681.08p 687.00p 132523
13/12/2022 694.00p 694.00p 680.65p 684.00p 63873
12/12/2022 680.00p 698.28p 671.00p 687.00p 40545
09/12/2022 678.00p 700.00p 678.00p 694.00p 51841
08/12/2022 696.00p 700.00p 661.20p 675.00p 144643
07/12/2022 700.00p 705.99p 691.00p 694.00p 167523
06/12/2022 692.00p 706.00p 686.60p 706.00p 129100
05/12/2022 689.00p 695.00p 671.00p 694.00p 68243
02/12/2022 683.00p 694.00p 679.01p 690.00p 36744
01/12/2022 700.00p 700.00p 680.00p 683.00p 59719
30/11/2022 690.00p 690.00p 668.00p 683.00p 253146
29/11/2022 680.00p 704.00p 660.00p 683.00p 163920
28/11/2022 656.00p 659.00p 651.00p 655.00p 32129
25/11/2022 663.00p 679.00p 651.00p 656.00p 94792
24/11/2022 650.00p 680.00p 636.51p 678.00p 87427
23/11/2022 650.00p 657.00p 639.00p 654.00p 94707
22/11/2022 640.00p 648.00p 617.50p 648.00p 56464
21/11/2022 632.00p 632.00p 617.00p 632.00p 12642
18/11/2022 650.00p 650.00p 620.00p 630.00p 132154
17/11/2022 646.00p 648.60p 627.84p 632.00p 100386
16/11/2022 633.00p 645.00p 625.00p 645.00p 32610
15/11/2022 625.00p 640.00p 622.15p 634.00p 25234
14/11/2022 649.00p 649.00p 617.00p 633.00p 37660
11/11/2022 625.00p 633.00p 610.00p 626.00p 234960
10/11/2022 610.00p 630.00p 605.00p 621.00p 65953
09/11/2022 646.00p 646.00p 610.00p 615.00p 41958
08/11/2022 618.00p 635.47p 605.00p 616.00p 137385
07/11/2022 590.00p 614.26p 590.00p 612.00p 214514
04/11/2022 580.00p 611.00p 580.00p 599.00p 345951
03/11/2022 586.00p 614.00p 582.00p 592.00p 144171
02/11/2022 612.00p 612.00p 575.00p 575.00p 304058
01/11/2022 620.00p 621.00p 580.00p 590.00p 92608
31/10/2022 615.00p 618.55p 600.00p 614.00p 142907
28/10/2022 605.00p 617.00p 592.50p 617.00p 31688
27/10/2022 625.00p 625.00p 581.00p 610.00p 49667
26/10/2022 600.00p 606.00p 590.14p 606.00p 81050
25/10/2022 595.00p 600.00p 581.00p 593.00p 31612
24/10/2022 604.00p 615.00p 588.40p 600.00p 167358
21/10/2022 605.00p 608.50p 596.00p 605.00p 48448
20/10/2022 598.00p 610.00p 585.00p 605.00p 66333
19/10/2022 604.00p 604.00p 588.00p 588.00p 56804
18/10/2022 599.00p 602.70p 591.00p 601.00p 82397
17/10/2022 556.00p 600.00p 556.00p 594.00p 99882
14/10/2022 565.00p 599.00p 558.08p 580.00p 72274
13/10/2022 560.00p 586.00p 552.11p 579.00p 95827
12/10/2022 565.00p 568.32p 550.00p 555.00p 70336
11/10/2022 585.00p 587.31p 565.00p 574.00p 38036
10/10/2022 586.00p 605.00p 581.00p 586.00p 89478
07/10/2022 593.00p 619.00p 580.00p 587.00p 36609
06/10/2022 595.00p 601.00p 575.86p 601.00p 194586
05/10/2022 583.00p 597.25p 580.60p 592.00p 81861
04/10/2022 588.00p 606.50p 581.55p 596.00p 124323
03/10/2022 584.00p 595.00p 577.00p 585.00p 101652
30/09/2022 571.00p 599.00p 562.00p 570.00p 104747
29/09/2022 591.00p 611.00p 571.00p 573.00p 76960
28/09/2022 614.00p 620.82p 582.27p 609.00p 83298
27/09/2022 640.00p 654.00p 611.65p 617.00p 74172
26/09/2022 659.00p 662.00p 643.00p 650.00p 122005
23/09/2022 655.00p 673.40p 648.71p 661.00p 108332
22/09/2022 659.00p 677.00p 656.00p 668.00p 104306
21/09/2022 661.00p 675.00p 655.00p 665.00p 66191
20/09/2022 663.00p 669.00p 650.80p 664.00p 84994
16/09/2022 648.00p 663.60p 641.44p 648.00p 66401
15/09/2022 650.00p 677.00p 646.89p 653.00p 39411
14/09/2022 650.00p 675.00p 650.00p 650.00p 38939
13/09/2022 671.00p 679.00p 652.00p 668.00p 54744
12/09/2022 666.00p 672.00p 637.96p 672.00p 62155
09/09/2022 666.00p 675.00p 660.00p 665.00p 42002
08/09/2022 660.00p 673.48p 652.00p 665.00p 61308
07/09/2022 660.00p 670.00p 651.90p 668.00p 46174
06/09/2022 657.00p 669.00p 645.00p 655.00p 64334
05/09/2022 660.00p 660.00p 635.00p 635.00p 39704
02/09/2022 630.00p 648.00p 623.04p 641.00p 41371
01/09/2022 651.00p 667.00p 630.00p 632.00p 94020
31/08/2022 690.00p 690.00p 643.00p 643.00p 53323
30/08/2022 696.00p 708.00p 680.00p 680.00p 41310
29/08/2022 724.00p 724.00p 697.00p 697.00p 70093
26/08/2022 724.00p 724.00p 697.00p 697.00p 70093
25/08/2022 718.00p 722.00p 696.00p 713.00p 70363
24/08/2022 709.00p 714.00p 695.00p 702.00p 35783
23/08/2022 711.00p 730.38p 701.00p 702.00p 30538
22/08/2022 734.00p 739.00p 701.00p 705.00p 57320
19/08/2022 728.00p 737.00p 701.00p 720.00p 65466
18/08/2022 730.00p 735.00p 712.00p 718.00p 62531
17/08/2022 687.00p 740.00p 687.00p 723.00p 77009
16/08/2022 716.00p 724.80p 714.00p 722.00p 29169
15/08/2022 681.00p 729.00p 681.00p 718.00p 139622
12/08/2022 713.00p 726.00p 681.00p 710.00p 51289
11/08/2022 686.00p 719.00p 686.00p 716.00p 152163
10/08/2022 698.00p 698.10p 685.00p 694.00p 115149
09/08/2022 701.00p 708.00p 692.00p 704.00p 44892
08/08/2022 691.00p 706.20p 683.00p 691.00p 40053
05/08/2022 695.00p 714.00p 687.13p 697.00p 40890
04/08/2022 716.00p 738.36p 690.00p 704.00p 69758
03/08/2022 735.00p 747.00p 710.00p 720.00p 103660
02/08/2022 743.00p 761.65p 726.00p 726.00p 69429
01/08/2022 750.00p 764.00p 731.00p 750.00p 106952
29/07/2022 691.00p 789.00p 691.00p 741.00p 99340
28/07/2022 690.00p 730.00p 690.00p 730.00p 90188
27/07/2022 671.00p 698.00p 671.00p 695.00p 23484
26/07/2022 700.00p 705.70p 674.08p 679.00p 77610
25/07/2022 697.00p 710.00p 691.00p 703.00p 56049
22/07/2022 704.00p 709.48p 691.00p 691.00p 72770
21/07/2022 694.00p 706.00p 671.00p 701.00p 59511
20/07/2022 668.00p 686.88p 652.00p 676.00p 68965
19/07/2022 653.00p 681.15p 651.00p 653.00p 110405
18/07/2022 676.00p 689.00p 672.00p 673.00p 21613
15/07/2022 665.00p 681.00p 662.81p 681.00p 32692
14/07/2022 669.00p 674.58p 660.00p 660.00p 108316
13/07/2022 668.00p 679.00p 656.00p 670.00p 78121
12/07/2022 662.00p 668.00p 650.00p 668.00p 30406

*Close Price adjusted for both dividends and splits