Renewi (RWI) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renewi

Date Open High Low Close* Volume
14/12/2022 572.00p 592.00p 572.00p 585.00p 181706
13/12/2022 580.00p 608.00p 574.00p 585.00p 190931
12/12/2022 578.00p 587.00p 570.00p 580.00p 214014
09/12/2022 580.00p 583.00p 568.00p 580.00p 153227
08/12/2022 579.00p 579.00p 564.00p 574.00p 314772
07/12/2022 570.00p 582.00p 565.44p 572.00p 307892
06/12/2022 561.00p 570.00p 560.00p 566.00p 266950
05/12/2022 575.00p 575.00p 558.00p 564.00p 156122
02/12/2022 555.00p 565.00p 555.00p 562.00p 291934
01/12/2022 560.00p 562.00p 553.00p 556.00p 110675
30/11/2022 559.00p 559.00p 548.60p 553.00p 135338
29/11/2022 548.00p 552.00p 544.00p 549.00p 146235
28/11/2022 558.00p 561.00p 548.00p 548.00p 124884
25/11/2022 565.00p 565.00p 552.70p 560.00p 78787
24/11/2022 550.00p 564.00p 550.00p 561.00p 86553
23/11/2022 555.00p 562.00p 545.70p 554.00p 198485
22/11/2022 557.00p 559.72p 547.00p 550.00p 156870
21/11/2022 553.00p 561.34p 550.00p 555.00p 146194
18/11/2022 548.00p 556.50p 546.00p 553.00p 689906
17/11/2022 556.00p 556.00p 542.00p 545.00p 350141
16/11/2022 558.00p 558.00p 540.00p 554.00p 495403
15/11/2022 554.00p 558.00p 539.26p 540.00p 402254
14/11/2022 570.00p 570.00p 534.00p 550.00p 336343
11/11/2022 595.00p 595.00p 555.00p 555.00p 349732
10/11/2022 560.00p 590.00p 550.00p 584.00p 250352
09/11/2022 572.00p 572.00p 552.00p 564.00p 97937
08/11/2022 554.00p 572.00p 548.00p 566.00p 1194466
07/11/2022 563.00p 563.00p 545.00p 554.00p 123517
04/11/2022 542.00p 554.00p 533.00p 545.00p 131741
03/11/2022 536.00p 543.00p 527.00p 533.00p 102835
02/11/2022 578.00p 578.00p 544.00p 548.00p 308261
01/11/2022 531.00p 560.00p 526.00p 552.00p 494217
31/10/2022 533.00p 536.00p 528.00p 529.00p 114299
28/10/2022 542.00p 542.00p 530.00p 531.00p 161515
27/10/2022 540.00p 551.00p 535.72p 538.00p 169725
26/10/2022 537.00p 542.21p 528.97p 538.00p 89885
25/10/2022 529.00p 538.00p 521.00p 535.00p 80416
24/10/2022 535.00p 535.00p 512.00p 520.00p 239977
21/10/2022 517.00p 518.00p 502.00p 512.00p 152308
20/10/2022 525.00p 525.00p 507.00p 521.00p 100145
19/10/2022 511.00p 519.00p 508.00p 515.00p 103569
18/10/2022 530.00p 536.88p 511.00p 511.00p 203394
17/10/2022 503.00p 534.00p 502.18p 527.00p 216555
14/10/2022 503.00p 512.00p 494.00p 504.00p 312620
13/10/2022 517.00p 517.00p 479.50p 489.00p 239910
12/10/2022 520.00p 523.00p 505.00p 515.00p 221236
11/10/2022 535.00p 542.00p 519.00p 519.00p 160005
10/10/2022 555.00p 555.00p 536.00p 540.00p 86639
07/10/2022 564.00p 565.00p 546.00p 546.00p 180411
06/10/2022 562.00p 577.00p 552.00p 563.00p 158626
05/10/2022 599.00p 599.00p 566.00p 570.00p 203257
04/10/2022 569.00p 600.00p 569.00p 597.00p 755309
03/10/2022 578.00p 578.00p 531.00p 563.00p 980530
30/09/2022 559.00p 569.06p 556.91p 565.00p 209203
29/09/2022 568.00p 569.00p 553.00p 560.00p 255229
28/09/2022 594.00p 594.00p 555.00p 572.00p 191539
27/09/2022 587.00p 603.00p 585.78p 586.00p 207552
26/09/2022 600.00p 600.00p 568.00p 580.00p 284204
23/09/2022 625.00p 627.00p 592.32p 595.00p 170308
22/09/2022 641.00p 646.00p 625.00p 626.00p 134883
21/09/2022 650.00p 652.00p 642.00p 646.00p 87513
20/09/2022 672.00p 672.00p 651.00p 652.00p 144743
19/09/2022 690.00p 699.00p 665.00p 665.00p 148933
16/09/2022 690.00p 699.00p 665.00p 665.00p 148333
15/09/2022 714.00p 719.00p 699.00p 701.00p 42366
14/09/2022 723.00p 727.00p 709.00p 712.00p 75105
13/09/2022 750.00p 750.00p 722.32p 732.00p 105228
12/09/2022 729.00p 748.00p 711.00p 738.00p 145438
09/09/2022 737.00p 741.00p 728.00p 730.00p 132003
08/09/2022 729.00p 739.00p 720.40p 734.00p 114933
07/09/2022 774.00p 774.00p 723.00p 724.00p 92270
06/09/2022 741.00p 747.00p 736.00p 739.00p 165050
05/09/2022 735.00p 759.00p 735.00p 741.00p 101117
02/09/2022 756.00p 781.00p 743.00p 756.00p 111998
01/09/2022 778.00p 778.00p 747.55p 749.00p 149158
31/08/2022 775.00p 784.16p 763.00p 776.00p 192881
30/08/2022 799.00p 803.00p 774.00p 775.00p 87649
29/08/2022 820.00p 829.00p 799.60p 801.00p 132340
26/08/2022 820.00p 829.00p 799.60p 801.00p 132340
25/08/2022 800.00p 829.00p 800.00p 826.00p 133759
24/08/2022 824.00p 824.00p 807.00p 810.00p 94819
23/08/2022 824.00p 828.00p 815.45p 821.00p 111027
22/08/2022 811.00p 830.00p 806.00p 822.00p 181393
19/08/2022 851.00p 851.00p 815.00p 815.00p 130792
18/08/2022 844.00p 853.00p 836.60p 851.00p 115518
17/08/2022 835.00p 845.15p 831.26p 844.00p 162704
16/08/2022 825.00p 837.00p 815.10p 834.00p 106980
15/08/2022 807.00p 819.00p 802.00p 818.00p 101961
12/08/2022 812.00p 819.00p 806.00p 810.00p 99596
11/08/2022 820.00p 826.00p 812.00p 812.00p 90281
10/08/2022 812.00p 825.00p 808.60p 825.00p 159782
09/08/2022 802.00p 815.00p 800.00p 812.00p 272767
08/08/2022 781.00p 803.00p 774.00p 803.00p 162012
05/08/2022 771.00p 787.95p 769.00p 780.00p 168668
04/08/2022 768.00p 775.00p 754.00p 775.00p 212456
03/08/2022 770.00p 772.00p 760.00p 769.00p 142998
02/08/2022 753.00p 770.00p 734.30p 762.00p 317753
01/08/2022 758.00p 771.00p 750.00p 753.00p 99226
29/07/2022 765.00p 767.00p 752.00p 759.00p 150784
28/07/2022 746.00p 761.00p 744.00p 758.00p 100694
27/07/2022 747.00p 759.00p 747.00p 750.00p 100542
26/07/2022 761.00p 764.00p 750.20p 752.00p 83231
25/07/2022 775.00p 779.00p 756.00p 760.00p 84662
22/07/2022 784.00p 787.00p 776.00p 778.00p 61093
21/07/2022 776.00p 781.00p 768.63p 777.00p 436844
20/07/2022 785.00p 787.00p 773.00p 773.00p 123145
19/07/2022 780.00p 793.00p 775.00p 776.00p 316494
18/07/2022 780.00p 788.00p 775.16p 782.00p 133718
15/07/2022 750.00p 777.00p 750.00p 777.00p 172930
14/07/2022 750.00p 759.00p 750.00p 754.00p 118437
13/07/2022 765.00p 766.00p 746.00p 761.00p 131445
12/07/2022 750.00p 769.00p 747.00p 767.00p 130769
11/07/2022 767.00p 778.00p 750.00p 757.00p 363106
08/07/2022 766.00p 773.00p 759.00p 767.00p 114733
07/07/2022 774.00p 778.00p 756.00p 776.00p 235048
06/07/2022 771.00p 771.00p 753.00p 757.00p 262362
05/07/2022 760.00p 772.00p 734.00p 766.00p 735418
04/07/2022 753.00p 766.00p 747.14p 766.00p 434585
01/07/2022 744.00p 754.00p 717.00p 750.00p 249832
30/06/2022 744.00p 750.00p 712.00p 723.00p 262491
29/06/2022 738.00p 759.00p 738.00p 746.00p 602035
28/06/2022 738.00p 752.00p 736.00p 752.00p 211076
27/06/2022 718.00p 742.00p 714.00p 740.00p 241739
24/06/2022 705.00p 721.00p 704.00p 721.00p 127133
23/06/2022 709.00p 712.00p 700.00p 708.00p 76777
22/06/2022 712.00p 712.00p 693.00p 711.00p 100725
21/06/2022 706.00p 708.00p 703.00p 706.00p 41401
20/06/2022 699.00p 706.00p 693.00p 706.00p 113356
17/06/2022 686.00p 703.00p 682.00p 703.00p 584221
16/06/2022 691.00p 691.00p 675.00p 681.00p 133687
15/06/2022 684.00p 698.00p 680.00p 687.00p 161148
14/06/2022 682.00p 684.00p 675.00p 675.00p 215850
13/06/2022 700.00p 700.00p 670.00p 679.00p 97711
10/06/2022 720.00p 724.00p 699.00p 699.00p 189256
09/06/2022 712.00p 721.00p 710.00p 720.00p 224979
08/06/2022 724.00p 724.00p 703.00p 715.00p 156898
07/06/2022 675.00p 726.00p 670.00p 717.00p 540075
06/06/2022 680.00p 689.00p 665.00p 665.00p 165222
03/06/2022 687.00p 690.00p 668.00p 669.00p 62956
02/06/2022 687.00p 690.00p 668.00p 669.00p 62956
01/06/2022 687.00p 690.00p 668.00p 669.00p 62956
31/05/2022 680.00p 687.00p 677.00p 685.00p 201137
30/05/2022 684.00p 693.31p 680.00p 680.00p 70745
27/05/2022 685.00p 688.31p 679.00p 683.00p 62130
26/05/2022 680.00p 693.00p 671.00p 685.00p 98056
25/05/2022 688.00p 702.00p 671.00p 680.00p 231483
24/05/2022 666.00p 717.00p 655.00p 685.00p 584142
23/05/2022 650.00p 653.00p 637.00p 647.00p 77363
20/05/2022 640.00p 650.00p 639.00p 645.00p 71669
19/05/2022 651.00p 659.00p 623.00p 632.00p 130294
18/05/2022 666.00p 668.00p 653.00p 654.00p 37573
17/05/2022 646.00p 655.00p 643.00p 649.00p 427241
16/05/2022 636.00p 645.00p 629.80p 644.00p 103202
13/05/2022 614.00p 642.50p 614.00p 636.00p 112424
12/05/2022 624.00p 624.00p 595.00p 612.00p 174225
11/05/2022 653.00p 653.00p 621.00p 627.00p 99116
10/05/2022 625.00p 636.00p 623.00p 625.00p 152929
09/05/2022 632.00p 642.80p 615.00p 625.00p 166402
06/05/2022 677.00p 677.00p 636.00p 638.00p 218152
05/05/2022 670.00p 684.00p 670.00p 676.00p 157483
04/05/2022 671.00p 683.64p 664.00p 670.00p 89355
03/05/2022 677.00p 687.00p 668.00p 672.00p 65261
02/05/2022 665.00p 693.00p 665.00p 690.00p 136747
29/04/2022 665.00p 693.00p 665.00p 690.00p 136747
28/04/2022 668.00p 684.00p 664.00p 677.00p 92662
27/04/2022 666.00p 671.00p 664.00p 665.00p 73720
26/04/2022 675.00p 679.11p 665.00p 670.00p 18458
25/04/2022 680.00p 680.00p 660.00p 670.00p 85986
22/04/2022 675.00p 695.00p 675.00p 680.00p 110186
21/04/2022 691.00p 700.00p 688.00p 689.00p 107755
20/04/2022 677.00p 694.00p 673.00p 693.00p 150498
19/04/2022 676.00p 682.00p 664.00p 673.00p 102742
18/04/2022 688.00p 695.00p 681.00p 686.00p 75539
15/04/2022 688.00p 695.00p 681.00p 686.00p 75539
14/04/2022 688.00p 695.00p 681.00p 686.00p 75539
13/04/2022 684.00p 698.00p 675.00p 695.00p 138552
12/04/2022 679.00p 684.00p 665.00p 679.00p 289954
11/04/2022 663.00p 675.00p 642.00p 675.00p 130467
08/04/2022 657.00p 658.00p 642.50p 650.00p 179485
07/04/2022 675.00p 675.00p 642.00p 656.00p 279874
06/04/2022 658.00p 659.00p 642.00p 645.00p 146954
05/04/2022 666.00p 673.00p 651.00p 654.00p 140047
04/04/2022 680.00p 680.00p 655.00p 667.00p 123289
01/04/2022 692.00p 692.00p 654.00p 659.00p 113637
31/03/2022 700.00p 700.00p 661.00p 661.00p 148596
30/03/2022 716.00p 716.00p 677.00p 682.00p 197202
29/03/2022 691.00p 719.00p 688.00p 716.00p 338079
28/03/2022 700.00p 700.00p 668.00p 684.00p 112047
25/03/2022 676.00p 683.00p 665.00p 677.00p 174099
24/03/2022 695.00p 697.00p 670.00p 676.00p 130743
23/03/2022 715.00p 719.00p 687.00p 694.00p 382301
22/03/2022 695.00p 704.00p 692.00p 702.00p 240644
21/03/2022 685.00p 706.00p 685.00p 697.00p 139681
18/03/2022 667.00p 692.00p 657.00p 692.00p 461517
17/03/2022 638.00p 660.00p 636.00p 660.00p 167543
16/03/2022 616.00p 630.00p 616.00p 628.00p 733439
15/03/2022 608.00p 624.00p 603.00p 608.00p 106242
14/03/2022 585.00p 616.00p 584.00p 616.00p 164224
11/03/2022 580.00p 594.00p 563.00p 580.00p 140577
10/03/2022 555.00p 574.00p 555.00p 567.00p 174279

*Close Price adjusted for both dividends and splits