Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/09/2021 820.00p 833.00p 795.00p 806.00p 90160
20/09/2021 812.00p 835.00p 771.96p 810.00p 174796
17/09/2021 826.00p 838.00p 810.00p 810.00p 53969
16/09/2021 841.00p 858.81p 822.96p 834.00p 43729
15/09/2021 838.00p 875.10p 832.00p 850.00p 92392
14/09/2021 843.00p 868.00p 841.00p 850.00p 57478
13/09/2021 834.00p 874.00p 826.00p 850.00p 54929
10/09/2021 840.00p 859.00p 819.08p 840.00p 55727
09/09/2021 824.00p 858.00p 800.00p 831.00p 37026
08/09/2021 840.00p 850.00p 817.00p 820.00p 99632
07/09/2021 802.00p 889.00p 802.00p 820.00p 190448
06/09/2021 810.00p 810.00p 754.00p 793.00p 111173
03/09/2021 790.00p 808.00p 776.58p 801.00p 78919
02/09/2021 758.00p 800.00p 758.00p 775.00p 47566
01/09/2021 751.00p 790.00p 751.00p 774.00p 93662
31/08/2021 763.00p 772.11p 751.04p 767.00p 49027
30/08/2021 757.00p 770.00p 755.00p 766.00p 43108
27/08/2021 757.00p 770.00p 755.00p 766.00p 43108
26/08/2021 761.00p 774.00p 754.00p 758.00p 66761
25/08/2021 758.00p 772.00p 751.00p 752.00p 47862
24/08/2021 776.00p 776.00p 740.00p 758.00p 55706
23/08/2021 759.00p 774.00p 751.04p 766.00p 50948
20/08/2021 767.00p 773.00p 721.00p 757.00p 78063
19/08/2021 768.00p 789.00p 751.95p 760.00p 99731
18/08/2021 790.00p 800.95p 770.00p 788.00p 63462
17/08/2021 790.00p 804.56p 778.00p 790.00p 97279
16/08/2021 788.00p 804.23p 761.00p 781.00p 165536
13/08/2021 790.00p 790.00p 761.48p 781.00p 46870
12/08/2021 786.00p 789.00p 775.12p 784.00p 31103
11/08/2021 774.00p 784.00p 761.00p 784.00p 27756
10/08/2021 770.00p 780.00p 751.00p 774.00p 77601
09/08/2021 781.00p 792.00p 750.00p 768.00p 60267
06/08/2021 793.00p 794.00p 761.00p 790.00p 39161
05/08/2021 776.00p 795.00p 762.00p 795.00p 175849
04/08/2021 762.00p 777.00p 761.00p 772.00p 69860
03/08/2021 770.00p 776.00p 753.00p 772.00p 38550
02/08/2021 750.00p 775.00p 745.00p 764.00p 120686
30/07/2021 744.00p 760.98p 743.00p 746.00p 40466
29/07/2021 755.00p 760.00p 745.00p 755.00p 41630
28/07/2021 755.00p 762.00p 743.00p 743.00p 72519
27/07/2021 760.00p 765.00p 731.00p 740.00p 359675
26/07/2021 740.00p 760.00p 730.00p 760.00p 64371
23/07/2021 728.00p 738.73p 727.00p 730.00p 39374
22/07/2021 740.00p 740.00p 719.32p 720.00p 61069
21/07/2021 710.00p 760.00p 694.01p 722.00p 600186
20/07/2021 720.00p 728.60p 711.00p 719.00p 34754
19/07/2021 710.00p 728.00p 703.01p 706.00p 76095
16/07/2021 713.00p 730.00p 703.00p 709.00p 49401
15/07/2021 725.00p 732.91p 702.00p 710.00p 204395
14/07/2021 689.00p 750.00p 678.45p 719.00p 553329
13/07/2021 701.00p 702.00p 684.00p 685.00p 83095
12/07/2021 687.00p 709.23p 679.78p 690.00p 48963
09/07/2021 700.00p 701.00p 676.80p 700.00p 64063
08/07/2021 688.00p 707.85p 683.00p 683.00p 33537
07/07/2021 704.00p 716.58p 673.00p 706.00p 96064
06/07/2021 699.00p 700.00p 682.88p 700.00p 31878
05/07/2021 687.00p 696.00p 673.00p 696.00p 48025
02/07/2021 676.00p 698.43p 675.00p 698.00p 68856
01/07/2021 673.00p 708.10p 673.00p 688.00p 70532
30/06/2021 691.00p 708.53p 675.00p 675.00p 40894
29/06/2021 707.00p 708.28p 681.00p 690.00p 39523
28/06/2021 710.00p 710.00p 676.00p 690.00p 71091
25/06/2021 705.00p 710.00p 684.53p 686.00p 85755
24/06/2021 696.00p 700.00p 683.66p 689.00p 53456
23/06/2021 665.00p 694.00p 661.00p 686.00p 86903
22/06/2021 651.00p 666.30p 649.20p 659.00p 33467
21/06/2021 676.00p 677.00p 648.00p 660.00p 126495
18/06/2021 687.00p 700.00p 666.00p 680.00p 119823
17/06/2021 689.00p 690.00p 661.00p 680.00p 64864
16/06/2021 685.00p 690.00p 665.00p 687.00p 40584
15/06/2021 660.00p 690.00p 659.00p 690.00p 34094
14/06/2021 656.00p 666.34p 635.58p 660.00p 33807
11/06/2021 657.00p 663.72p 640.00p 640.00p 91241
10/06/2021 658.00p 660.00p 636.05p 650.00p 58823
09/06/2021 660.00p 664.00p 632.00p 658.00p 54033
08/06/2021 659.00p 661.07p 642.45p 655.00p 31454
07/06/2021 654.00p 660.00p 642.00p 647.00p 43584
04/06/2021 646.00p 654.78p 637.00p 641.00p 51240
03/06/2021 660.00p 660.00p 636.00p 643.00p 59134
02/06/2021 651.00p 657.00p 640.00p 646.00p 68272
01/06/2021 645.00p 651.00p 630.00p 642.00p 103578
31/05/2021 638.00p 654.00p 620.00p 636.00p 66100
28/05/2021 638.00p 654.00p 620.00p 636.00p 66100
27/05/2021 656.00p 663.00p 639.00p 643.00p 58410
26/05/2021 648.00p 658.10p 641.00p 644.00p 33850
25/05/2021 654.00p 664.00p 642.30p 644.00p 104446
24/05/2021 651.00p 679.71p 651.00p 655.00p 116880
21/05/2021 663.00p 670.00p 645.40p 670.00p 60814
20/05/2021 653.00p 670.00p 640.00p 669.00p 57688
19/05/2021 646.00p 666.63p 640.00p 640.00p 125301
18/05/2021 660.00p 674.92p 643.00p 665.00p 126109
17/05/2021 626.00p 646.00p 622.00p 640.00p 71062
14/05/2021 619.00p 640.00p 601.64p 620.00p 64138
13/05/2021 601.00p 626.00p 583.00p 607.00p 61720
12/05/2021 639.00p 639.00p 601.00p 610.00p 36099
11/05/2021 625.00p 640.01p 604.96p 640.00p 48412
10/05/2021 634.00p 647.00p 618.00p 626.00p 178396
07/05/2021 640.00p 648.00p 630.94p 648.00p 70986
06/05/2021 623.00p 640.00p 618.50p 640.00p 34827
05/05/2021 630.00p 644.00p 617.00p 626.00p 177026
04/05/2021 619.00p 640.00p 601.00p 625.00p 104848
03/05/2021 614.00p 640.00p 614.00p 625.00p 64594
30/04/2021 614.00p 640.00p 614.00p 625.00p 64594
29/04/2021 629.00p 630.00p 614.80p 630.00p 30985
28/04/2021 602.00p 639.00p 599.00p 634.00p 182234
27/04/2021 601.00p 625.00p 601.00p 618.00p 51613
26/04/2021 616.00p 628.73p 602.00p 611.00p 61179
23/04/2021 616.00p 630.00p 607.00p 617.00p 83579
22/04/2021 599.00p 625.00p 588.00p 620.00p 185654
21/04/2021 595.00p 598.00p 580.00p 586.00p 260118
20/04/2021 583.00p 597.00p 575.00p 587.00p 44506
19/04/2021 587.00p 599.00p 580.00p 590.00p 40583
16/04/2021 590.00p 600.00p 575.60p 598.00p 85206
15/04/2021 582.00p 597.06p 580.42p 582.00p 34951
14/04/2021 585.00p 591.00p 570.00p 570.00p 52104
13/04/2021 570.00p 591.48p 564.08p 590.00p 332979
12/04/2021 561.00p 575.24p 561.00p 575.00p 53980
09/04/2021 578.00p 579.00p 562.00p 572.00p 61311
08/04/2021 575.00p 576.15p 561.40p 575.00p 60045
07/04/2021 575.00p 575.00p 566.00p 574.00p 30492
06/04/2021 570.00p 578.00p 565.00p 578.00p 227844
02/04/2021 568.00p 570.00p 551.00p 570.00p 80793
01/04/2021 568.00p 570.00p 551.00p 570.00p 80793
31/03/2021 570.00p 570.00p 542.00p 564.00p 58145
30/03/2021 574.00p 575.18p 550.00p 570.00p 91381
29/03/2021 568.00p 580.00p 560.00p 570.00p 76462
26/03/2021 550.00p 580.00p 532.65p 564.00p 159614
25/03/2021 530.00p 544.00p 524.00p 532.00p 33184
24/03/2021 536.00p 542.40p 524.00p 530.00p 375410
23/03/2021 530.00p 539.00p 526.00p 530.00p 28502
22/03/2021 532.00p 550.00p 522.00p 534.00p 95266
19/03/2021 542.00p 548.00p 530.00p 536.00p 27947
18/03/2021 540.00p 544.00p 524.00p 536.00p 41530
17/03/2021 530.00p 544.00p 522.44p 536.00p 16911
16/03/2021 526.00p 548.00p 522.00p 536.00p 238594
15/03/2021 538.00p 548.00p 523.00p 538.00p 49052
12/03/2021 512.00p 540.00p 512.00p 532.00p 95006
11/03/2021 532.00p 534.00p 512.00p 516.00p 154943
10/03/2021 530.00p 530.00p 503.47p 522.00p 87890
09/03/2021 518.00p 524.00p 504.00p 514.00p 113982
08/03/2021 520.00p 528.00p 506.00p 512.00p 137677
05/03/2021 514.00p 522.00p 500.00p 510.00p 70194
04/03/2021 508.00p 527.35p 504.00p 518.00p 37948
03/03/2021 510.00p 528.00p 508.00p 520.00p 39362
02/03/2021 508.00p 519.55p 502.00p 516.00p 51643
01/03/2021 514.00p 520.00p 500.70p 508.00p 78222
26/02/2021 500.00p 520.00p 500.00p 502.00p 34437
25/02/2021 506.00p 516.00p 500.00p 514.00p 101293
24/02/2021 508.00p 522.00p 482.00p 506.00p 31448
23/02/2021 514.00p 520.00p 508.25p 514.00p 50733
22/02/2021 514.00p 518.00p 495.86p 512.00p 124998
19/02/2021 514.00p 527.50p 502.00p 510.00p 53819
18/02/2021 522.00p 536.00p 502.00p 514.00p 85655
17/02/2021 538.00p 544.00p 516.00p 532.00p 36802
16/02/2021 530.00p 534.90p 520.00p 534.00p 252728
15/02/2021 520.00p 548.00p 515.00p 532.00p 39135
12/02/2021 528.00p 540.00p 520.00p 524.00p 588288
11/02/2021 544.00p 549.30p 520.00p 540.00p 64797
10/02/2021 548.00p 556.00p 535.00p 542.00p 21530
09/02/2021 530.00p 548.00p 528.55p 548.00p 20576
08/02/2021 532.00p 548.00p 522.00p 538.00p 17046
05/02/2021 542.00p 552.00p 528.00p 540.00p 33722
04/02/2021 542.00p 554.00p 532.00p 546.00p 29202
03/02/2021 538.00p 552.00p 521.00p 538.00p 84462
02/02/2021 532.00p 548.00p 514.00p 526.00p 40548
01/02/2021 518.00p 538.00p 514.00p 522.00p 98642
29/01/2021 516.00p 537.78p 516.00p 524.00p 60848
28/01/2021 538.00p 568.00p 516.00p 518.00p 91872
27/01/2021 542.00p 586.00p 540.00p 544.00p 122474
26/01/2021 538.00p 566.00p 534.70p 556.00p 34766
25/01/2021 552.00p 567.84p 532.00p 540.00p 84121
22/01/2021 576.00p 579.40p 546.00p 550.00p 71252
21/01/2021 542.00p 588.09p 542.00p 576.00p 74101
20/01/2021 542.00p 567.30p 532.00p 544.00p 109856
19/01/2021 538.00p 546.00p 530.00p 540.00p 67717
18/01/2021 540.00p 544.00p 505.28p 536.00p 44491
15/01/2021 542.00p 546.00p 528.00p 530.00p 114267
14/01/2021 544.00p 546.00p 524.91p 530.00p 25573
13/01/2021 536.00p 550.00p 532.00p 546.00p 108732
12/01/2021 556.00p 562.00p 528.00p 528.00p 39323
11/01/2021 524.00p 558.00p 524.00p 558.00p 59673
08/01/2021 548.00p 548.00p 530.00p 532.00p 46668
07/01/2021 532.00p 546.00p 524.00p 540.00p 295305
06/01/2021 540.00p 544.00p 528.14p 536.00p 28384
05/01/2021 552.00p 552.00p 528.00p 538.00p 44305
04/01/2021 564.00p 568.00p 530.00p 530.00p 50587
31/12/2020 542.00p 567.64p 532.00p 560.00p 13994
30/12/2020 570.00p 570.00p 528.20p 538.00p 41608
29/12/2020 540.00p 558.00p 505.80p 550.00p 61291
28/12/2020 540.00p 540.00p 505.00p 538.00p 12352
24/12/2020 540.00p 540.00p 505.00p 538.00p 12352
23/12/2020 500.00p 530.00p 493.56p 528.00p 56155
22/12/2020 506.00p 526.00p 493.00p 514.00p 51090
21/12/2020 510.00p 530.00p 491.00p 516.00p 50866
18/12/2020 522.00p 538.00p 508.00p 530.00p 126400
17/12/2020 538.00p 540.00p 516.00p 538.00p 64000
16/12/2020 510.00p 532.00p 504.15p 530.00p 72562
15/12/2020 524.00p 528.00p 482.75p 514.00p 178507
14/12/2020 518.00p 536.00p 510.00p 522.00p 46633
11/12/2020 516.00p 530.00p 514.00p 524.00p 52060

*Close Price adjusted for both dividends and splits