Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
26/04/2023 690.00p 697.00p 673.00p 688.00p 179137
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

*Close Price adjusted for both dividends and splits