Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/03/2024 890.00p 892.35p 867.16p 887.00p 218872
07/03/2024 880.00p 881.00p 866.24p 880.00p 81337
06/03/2024 871.00p 884.00p 862.11p 871.00p 117371
05/03/2024 865.00p 889.00p 860.00p 866.00p 269415
04/03/2024 874.00p 886.32p 872.00p 873.00p 90517
01/03/2024 879.00p 887.00p 872.00p 884.00p 88958
29/02/2024 870.00p 881.00p 861.44p 875.00p 148622
28/02/2024 864.00p 867.00p 860.00p 862.00p 56429
27/02/2024 857.00p 868.00p 856.50p 865.00p 69290
26/02/2024 856.00p 861.00p 850.00p 860.00p 97155
23/02/2024 851.00p 860.00p 848.80p 856.00p 91162
22/02/2024 857.00p 857.00p 838.00p 852.00p 294408
21/02/2024 850.00p 850.00p 836.00p 847.00p 52577
20/02/2024 863.00p 863.00p 841.00p 842.00p 66350
19/02/2024 850.00p 856.00p 849.57p 853.00p 52634
16/02/2024 860.00p 861.00p 845.00p 850.00p 51721
15/02/2024 860.00p 866.00p 847.00p 852.00p 267008
14/02/2024 857.00p 859.00p 832.00p 849.00p 68991
13/02/2024 858.00p 864.31p 840.00p 849.00p 134832
12/02/2024 854.00p 861.00p 849.00p 861.00p 55625
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

*Close Price adjusted for both dividends and splits