Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/09/2025 807.00p 814.00p 772.00p 801.00p 133628
19/09/2025 793.00p 808.00p 773.00p 807.00p 463072
18/09/2025 794.00p 796.00p 781.21p 792.00p 372721
17/09/2025 793.00p 817.00p 789.00p 794.00p 115661
16/09/2025 845.00p 845.00p 795.00p 792.00p 165450
15/09/2025 845.00p 850.00p 795.00p 795.00p 159834
12/09/2025 772.00p 810.00p 772.00p 804.00p 130448
11/09/2025 818.00p 818.00p 794.00p 802.00p 117032
10/09/2025 818.00p 847.00p 790.00p 794.00p 149084
09/09/2025 814.00p 834.00p 803.00p 807.00p 102418
08/09/2025 845.00p 845.00p 805.00p 815.00p 64183
05/09/2025 808.00p 819.00p 775.00p 813.00p 188866
04/09/2025 773.00p 809.00p 773.00p 803.00p 119034
03/09/2025 802.00p 829.00p 789.82p 795.00p 121172
02/09/2025 804.00p 806.00p 788.00p 792.00p 200778
01/09/2025 808.00p 843.00p 798.00p 805.00p 90483
29/08/2025 826.00p 848.00p 803.00p 801.00p 112782
28/08/2025 819.00p 826.00p 808.00p 809.00p 62978
27/08/2025 809.00p 849.00p 809.00p 813.00p 177495
26/08/2025 868.00p 868.00p 822.00p 830.00p 301445
22/08/2025 852.00p 852.00p 809.00p 842.00p 96105
21/08/2025 829.00p 843.00p 811.44p 812.00p 80191
20/08/2025 844.00p 844.00p 826.00p 829.00p 196836
19/08/2025 829.00p 838.00p 821.00p 838.00p 119618
18/08/2025 842.00p 842.00p 825.00p 833.00p 76970
15/08/2025 875.00p 875.00p 832.00p 838.00p 98097
14/08/2025 851.00p 861.00p 830.00p 838.00p 80762
13/08/2025 839.00p 853.00p 831.00p 834.00p 119593
12/08/2025 870.00p 870.00p 836.00p 844.00p 84182
11/08/2025 860.00p 869.00p 830.66p 842.00p 84675
08/08/2025 870.00p 870.00p 826.00p 851.00p 117363
07/08/2025 870.00p 870.00p 830.00p 832.00p 104755
06/08/2025 843.00p 867.00p 824.00p 831.00p 123794
05/08/2025 847.00p 852.00p 834.00p 840.00p 117328
04/08/2025 835.00p 846.00p 819.00p 845.00p 83664
01/08/2025 839.00p 842.77p 821.33p 825.00p 171232
31/07/2025 855.00p 867.05p 840.00p 843.00p 262852
30/07/2025 840.00p 868.00p 830.00p 855.00p 125457
29/07/2025 824.00p 837.00p 808.00p 836.00p 148989
28/07/2025 862.00p 862.00p 816.00p 821.00p 114762
25/07/2025 855.00p 855.00p 817.20p 824.00p 168244
24/07/2025 828.00p 865.00p 822.00p 826.00p 110176
23/07/2025 829.00p 841.00p 811.00p 820.00p 73261
22/07/2025 866.00p 866.00p 817.00p 821.00p 112248
21/07/2025 793.00p 838.00p 793.00p 829.00p 88369
18/07/2025 832.00p 839.00p 818.00p 830.00p 101439
17/07/2025 790.00p 831.00p 790.00p 825.00p 88183
16/07/2025 844.00p 852.00p 820.00p 823.00p 80317
15/07/2025 835.00p 866.00p 830.85p 849.00p 170818
14/07/2025 854.00p 854.00p 819.00p 835.00p 118111
11/07/2025 820.00p 833.00p 808.00p 822.00p 116503
10/07/2025 809.00p 828.00p 790.00p 823.00p 125861
09/07/2025 810.00p 820.00p 793.00p 813.00p 346691
08/07/2025 808.00p 812.00p 793.00p 810.00p 120430
07/07/2025 848.00p 848.00p 803.00p 808.00p 94863
04/07/2025 810.00p 819.00p 802.00p 815.00p 161206
03/07/2025 820.00p 829.37p 810.00p 812.00p 134495
02/07/2025 830.00p 842.00p 813.00p 820.00p 103372
01/07/2025 817.00p 859.00p 817.00p 831.00p 95774
30/06/2025 853.00p 885.00p 844.00p 850.00p 275291
27/06/2025 843.00p 867.00p 809.00p 862.00p 155827
26/06/2025 831.00p 849.00p 811.00p 845.00p 142931
25/06/2025 810.00p 839.00p 806.89p 818.00p 142240
24/06/2025 818.00p 826.00p 807.00p 811.00p 124820
23/06/2025 800.00p 823.00p 791.00p 809.00p 126890
20/06/2025 790.00p 835.00p 790.00p 811.00p 407938
19/06/2025 805.00p 842.00p 805.00p 827.00p 142444
18/06/2025 837.00p 847.00p 827.62p 846.00p 87130
17/06/2025 792.00p 838.00p 792.00p 837.00p 129137
16/06/2025 788.00p 834.00p 787.00p 829.00p 106420
13/06/2025 823.00p 858.00p 815.87p 821.00p 120323
12/06/2025 831.00p 836.00p 821.18p 831.00p 156764
11/06/2025 831.00p 841.00p 821.18p 834.00p 124423
10/06/2025 824.00p 843.00p 816.00p 831.00p 104928
09/06/2025 856.00p 856.00p 801.00p 826.00p 104274
06/06/2025 822.00p 849.00p 809.08p 825.00p 111005
05/06/2025 821.00p 840.00p 805.00p 815.00p 214488
04/06/2025 829.00p 860.00p 817.00p 830.00p 131160
03/06/2025 787.00p 826.00p 787.00p 822.00p 147390
02/06/2025 843.00p 843.00p 813.19p 819.00p 153789
30/05/2025 822.00p 851.00p 816.11p 820.00p 197506
29/05/2025 806.00p 830.00p 796.00p 813.00p 96207
28/05/2025 787.00p 827.00p 787.00p 808.00p 79769
27/05/2025 844.00p 844.00p 792.00p 818.00p 144040
23/05/2025 815.00p 849.00p 796.00p 811.00p 100601
22/05/2025 844.00p 847.00p 811.00p 821.00p 120730
21/05/2025 832.00p 852.00p 832.00p 839.00p 151727
20/05/2025 840.00p 876.00p 840.00p 850.00p 394185
19/05/2025 845.00p 855.67p 834.00p 845.00p 313432
16/05/2025 856.00p 859.78p 842.90p 850.00p 155616
15/05/2025 850.00p 850.00p 821.36p 839.00p 161705
14/05/2025 829.00p 851.00p 813.00p 839.00p 160484
13/05/2025 835.00p 838.78p 796.00p 822.00p 163683
12/05/2025 800.00p 814.26p 778.00p 795.00p 206654
09/05/2025 800.00p 817.00p 779.00p 787.00p 162444
08/05/2025 783.00p 798.00p 754.00p 797.00p 218623
07/05/2025 781.00p 785.00p 774.00p 782.00p 210858
06/05/2025 780.00p 785.00p 770.00p 781.00p 145637
02/05/2025 733.00p 781.00p 733.00p 779.00p 156978
01/05/2025 713.00p 773.25p 713.00p 768.00p 159449
30/04/2025 764.00p 764.00p 728.00p 755.00p 134920
29/04/2025 728.00p 756.00p 721.63p 730.00p 120878
28/04/2025 731.00p 732.00p 693.00p 722.00p 136088
25/04/2025 737.00p 737.00p 700.50p 708.00p 135961
24/04/2025 683.00p 736.00p 683.00p 703.00p 138302
23/04/2025 715.00p 720.05p 701.00p 718.00p 181722
22/04/2025 747.00p 749.00p 674.00p 704.00p 292483
17/04/2025 717.00p 717.00p 700.00p 713.00p 261248
16/04/2025 703.00p 716.00p 680.00p 708.00p 99513
15/04/2025 680.00p 701.00p 680.00p 701.00p 97552
14/04/2025 663.00p 688.00p 654.00p 687.00p 122754
11/04/2025 669.00p 685.00p 654.00p 661.00p 159547
10/04/2025 693.00p 693.00p 652.00p 659.00p 211497
09/04/2025 617.00p 640.00p 617.00p 634.00p 227205
08/04/2025 621.00p 641.00p 609.00p 640.00p 439063
07/04/2025 626.00p 650.00p 590.55p 617.00p 282536
04/04/2025 639.00p 661.00p 630.00p 637.00p 463002
03/04/2025 669.00p 671.00p 647.00p 651.00p 239568
02/04/2025 670.00p 693.00p 662.00p 668.00p 278277
01/04/2025 671.00p 690.00p 656.00p 674.00p 443770
31/03/2025 686.00p 699.00p 655.00p 662.00p 659457
28/03/2025 700.00p 700.00p 684.87p 692.00p 136537
27/03/2025 651.00p 685.00p 651.00p 685.00p 126802
26/03/2025 650.00p 686.00p 650.00p 679.00p 266733
25/03/2025 680.00p 694.71p 676.22p 678.00p 302531
24/03/2025 678.00p 689.00p 672.00p 682.00p 88819
21/03/2025 688.00p 695.99p 674.00p 685.00p 609502
20/03/2025 700.00p 700.00p 678.00p 694.00p 129287
19/03/2025 696.00p 700.00p 677.00p 683.00p 191142
18/03/2025 652.00p 696.00p 652.00p 693.00p 1134963
17/03/2025 676.00p 683.00p 647.00p 676.00p 131942
14/03/2025 663.00p 679.00p 663.00p 675.00p 176020
13/03/2025 652.00p 672.00p 652.00p 664.00p 321185
12/03/2025 680.00p 680.00p 652.00p 670.00p 172290
11/03/2025 655.00p 669.00p 646.50p 653.00p 568550
10/03/2025 661.00p 662.20p 638.60p 657.00p 209706
07/03/2025 662.00p 679.00p 638.24p 652.00p 197821
06/03/2025 651.00p 668.00p 633.63p 666.00p 170562
05/03/2025 669.00p 669.00p 641.00p 656.00p 463118
04/03/2025 641.00p 673.00p 631.00p 645.00p 205824
03/03/2025 657.00p 671.00p 647.00p 651.00p 181406
28/02/2025 663.00p 676.00p 653.00p 659.00p 273974
27/02/2025 688.00p 723.00p 667.00p 670.00p 396716
26/02/2025 737.00p 737.00p 706.00p 708.00p 140539
25/02/2025 688.00p 709.00p 688.00p 706.00p 193460
24/02/2025 701.00p 718.00p 700.91p 702.00p 192550
21/02/2025 687.00p 711.00p 687.00p 700.00p 167416
20/02/2025 699.00p 703.01p 692.00p 692.00p 191483
19/02/2025 687.00p 705.00p 687.00p 699.00p 254175
18/02/2025 736.00p 736.00p 688.85p 697.00p 299519
17/02/2025 697.00p 720.00p 697.00p 708.00p 226753
14/02/2025 705.00p 735.00p 698.00p 701.00p 180178
13/02/2025 705.00p 729.00p 705.00p 706.00p 132789
12/02/2025 705.00p 730.00p 705.00p 714.00p 358462
11/02/2025 754.00p 754.00p 716.00p 716.00p 327275
10/02/2025 705.00p 728.00p 705.00p 718.00p 430995
07/02/2025 700.00p 727.00p 700.00p 719.00p 241972
06/02/2025 730.00p 738.00p 706.00p 709.00p 191353
05/02/2025 725.00p 739.00p 712.85p 722.00p 235800
04/02/2025 716.00p 725.00p 712.00p 717.00p 201010
03/02/2025 740.00p 740.00p 711.00p 720.00p 195671
31/01/2025 715.00p 740.00p 709.78p 732.00p 334692
30/01/2025 731.00p 741.57p 716.00p 716.00p 569116
29/01/2025 736.00p 763.00p 721.00p 721.00p 343447
28/01/2025 736.00p 752.15p 725.00p 725.00p 421061
27/01/2025 713.00p 745.00p 694.00p 738.00p 452218
24/01/2025 780.00p 791.00p 681.00p 710.00p 2111116
23/01/2025 907.00p 919.00p 902.20p 909.00p 81455
22/01/2025 901.00p 935.00p 901.00p 912.00p 96726
21/01/2025 934.00p 947.00p 908.00p 912.00p 90984
20/01/2025 941.00p 947.00p 911.00p 918.00p 149024
17/01/2025 910.00p 928.00p 910.00p 923.00p 143754
16/01/2025 881.00p 937.00p 881.00p 920.00p 197255
15/01/2025 939.00p 939.00p 881.74p 911.00p 172033
14/01/2025 869.00p 922.00p 869.00p 898.00p 212320
13/01/2025 900.00p 916.00p 900.00p 911.00p 178865
10/01/2025 902.00p 920.00p 902.00p 914.00p 200735
09/01/2025 880.00p 910.00p 880.00p 910.00p 96441
08/01/2025 903.00p 910.00p 888.00p 895.00p 117537
07/01/2025 900.00p 909.00p 888.00p 903.00p 124130
06/01/2025 910.00p 927.00p 891.00p 903.00p 179740
03/01/2025 925.00p 925.00p 910.00p 916.00p 88705
02/01/2025 910.00p 929.00p 900.00p 922.00p 117373
31/12/2024 863.00p 913.00p 863.00p 905.00p 102908
30/12/2024 963.00p 963.00p 900.00p 906.00p 92874
27/12/2024 932.00p 938.00p 918.60p 924.00p 84779
24/12/2024 969.00p 969.00p 914.12p 933.00p 71383
23/12/2024 910.00p 938.60p 910.00p 926.00p 63225
20/12/2024 982.00p 982.00p 919.88p 944.00p 123457
19/12/2024 930.00p 946.00p 930.00p 941.00p 234788
18/12/2024 961.00p 970.15p 927.00p 944.00p 80362
17/12/2024 963.00p 1,012.00p 946.00p 960.00p 146663
16/12/2024 986.00p 1,008.00p 958.80p 968.00p 109973
13/12/2024 980.00p 1,003.55p 955.00p 972.00p 323641
12/12/2024 984.00p 993.00p 960.00p 960.00p 220662
11/12/2024 981.00p 1,014.75p 971.00p 990.00p 116291
10/12/2024 998.00p 1,018.00p 976.49p 981.00p 120425
09/12/2024 970.00p 1,011.94p 970.00p 998.00p 129945
06/12/2024 999.00p 1,008.00p 970.00p 1,006.00p 236978
05/12/2024 1,008.00p 1,060.00p 985.00p 994.00p 201445

*Close Price adjusted for both dividends and splits