Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/11/2024 597.00p 610.00p 595.00p 607.00p 103447
13/11/2024 590.00p 597.00p 576.00p 596.00p 144233
12/11/2024 600.00p 606.00p 570.00p 587.00p 315952
11/11/2024 613.00p 616.00p 608.00p 613.00p 61932
08/11/2024 615.00p 618.00p 605.00p 609.00p 22079
07/11/2024 610.00p 618.00p 605.00p 615.00p 73440
06/11/2024 613.00p 616.00p 603.00p 608.00p 81277
05/11/2024 611.00p 616.10p 605.00p 605.00p 116033
04/11/2024 600.00p 619.00p 600.00p 612.00p 22813
01/11/2024 616.00p 616.00p 604.00p 612.00p 37625
31/10/2024 611.00p 611.00p 600.00p 608.00p 45506
30/10/2024 602.00p 620.00p 601.00p 611.00p 87766
29/10/2024 622.00p 623.00p 605.00p 609.00p 61964
28/10/2024 615.00p 623.00p 608.00p 620.00p 139624
25/10/2024 608.00p 614.00p 604.00p 614.00p 66652
24/10/2024 615.00p 618.00p 610.02p 615.00p 104264
23/10/2024 619.00p 619.00p 606.34p 615.00p 59214
22/10/2024 633.00p 633.00p 613.00p 621.00p 69674
21/10/2024 629.00p 644.00p 619.00p 619.00p 139480
18/10/2024 628.00p 629.00p 621.00p 629.00p 70528
17/10/2024 636.00p 636.00p 623.00p 629.00p 49884
16/10/2024 647.00p 647.00p 628.00p 636.00p 54263
15/10/2024 644.00p 647.00p 630.00p 637.00p 86988
14/10/2024 639.00p 646.00p 634.00p 646.00p 53103
11/10/2024 638.00p 649.00p 638.00p 640.00p 69475
10/10/2024 650.00p 650.00p 633.00p 643.00p 58738
09/10/2024 631.00p 645.00p 631.00p 640.00p 39071
08/10/2024 650.00p 650.00p 631.00p 636.00p 34456
07/10/2024 626.00p 643.00p 620.00p 641.00p 168197
04/10/2024 628.00p 636.00p 622.00p 636.00p 67808
03/10/2024 630.00p 646.00p 621.00p 627.00p 115081
02/10/2024 624.00p 632.00p 617.00p 622.00p 467593
01/10/2024 627.00p 638.00p 622.00p 624.00p 49913
30/09/2024 640.00p 640.00p 625.00p 638.00p 84925
27/09/2024 648.00p 648.00p 627.00p 636.00p 67410
26/09/2024 624.00p 633.00p 620.00p 626.00p 38166
25/09/2024 634.00p 634.00p 613.00p 620.00p 278182
24/09/2024 624.00p 629.00p 614.00p 616.00p 53016
23/09/2024 657.00p 660.00p 622.00p 622.00p 194632
20/09/2024 650.00p 656.00p 638.00p 638.00p 111660
19/09/2024 645.00p 659.00p 621.00p 654.00p 65629
18/09/2024 642.00p 645.00p 640.00p 645.00p 44502
17/09/2024 641.00p 645.00p 634.00p 643.00p 65086
16/09/2024 640.00p 640.00p 633.00p 638.00p 44069
13/09/2024 658.00p 658.00p 626.00p 639.00p 63877
12/09/2024 631.00p 634.00p 626.00p 629.00p 40819
11/09/2024 629.00p 629.00p 622.00p 622.00p 35410
10/09/2024 629.00p 648.00p 627.00p 627.00p 26842
09/09/2024 637.00p 637.00p 622.00p 631.00p 51602
06/09/2024 635.00p 636.00p 621.00p 623.00p 80819
05/09/2024 646.00p 647.00p 633.00p 636.00p 59735
04/09/2024 636.00p 646.00p 632.00p 640.00p 58437
03/09/2024 660.00p 662.85p 635.00p 641.00p 145132
02/09/2024 672.00p 672.00p 647.00p 658.00p 44339
30/08/2024 678.00p 678.00p 651.08p 662.00p 40695
29/08/2024 662.00p 667.00p 659.00p 665.00p 79770
28/08/2024 670.00p 670.00p 660.00p 660.00p 73221
27/08/2024 669.00p 689.00p 664.00p 670.00p 70871
23/08/2024 670.00p 675.00p 665.00p 674.00p 74270
22/08/2024 663.00p 680.00p 652.00p 672.00p 43353
21/08/2024 680.00p 680.00p 655.00p 669.00p 56800
20/08/2024 676.00p 682.00p 661.00p 661.00p 36067
19/08/2024 677.00p 679.00p 665.00p 679.00p 26273
16/08/2024 673.00p 695.00p 661.00p 679.00p 40352
15/08/2024 665.00p 676.00p 660.00p 672.00p 72078
14/08/2024 659.00p 669.00p 655.00p 665.00p 38643
13/08/2024 664.00p 664.00p 654.00p 658.00p 38428
12/08/2024 649.00p 662.00p 646.00p 662.00p 48934
09/08/2024 654.00p 660.00p 646.00p 646.00p 54212
08/08/2024 673.00p 673.00p 644.00p 646.00p 63979
07/08/2024 635.00p 672.00p 635.00p 668.00p 89045
06/08/2024 642.00p 671.00p 641.00p 650.00p 325755
05/08/2024 655.00p 658.00p 608.00p 642.00p 753739
02/08/2024 667.00p 667.99p 652.82p 657.00p 127524
01/08/2024 674.00p 677.00p 667.00p 673.00p 223018
31/07/2024 680.00p 680.00p 670.00p 674.00p 77043
30/07/2024 671.00p 678.00p 659.00p 673.00p 110209
29/07/2024 675.00p 690.00p 658.00p 658.00p 4027488
26/07/2024 658.00p 680.00p 658.00p 671.00p 108499
25/07/2024 643.00p 662.00p 643.00p 656.00p 141169
24/07/2024 664.00p 664.00p 644.00p 647.00p 187493
23/07/2024 681.00p 681.00p 652.00p 652.00p 195259
22/07/2024 681.00p 688.00p 676.00p 680.00p 132835
19/07/2024 662.00p 689.00p 662.00p 681.00p 235433
18/07/2024 669.00p 690.00p 669.00p 690.00p 141716
17/07/2024 690.00p 690.00p 663.99p 675.00p 1173214
16/07/2024 680.00p 684.22p 670.00p 670.00p 65859
15/07/2024 695.00p 698.00p 680.00p 682.00p 59441
12/07/2024 689.00p 698.00p 687.00p 698.00p 63337
11/07/2024 690.00p 690.00p 675.00p 689.00p 58279
10/07/2024 686.00p 690.00p 675.00p 682.00p 92539
09/07/2024 694.00p 702.00p 680.00p 680.00p 89253
08/07/2024 686.00p 695.00p 679.64p 695.00p 148356
05/07/2024 670.00p 693.00p 670.00p 685.00p 104413
04/07/2024 688.00p 690.00p 678.00p 684.00p 48737
03/07/2024 690.00p 690.00p 660.00p 690.00p 421936
02/07/2024 667.00p 672.00p 657.00p 662.00p 50343
01/07/2024 670.00p 681.00p 667.00p 667.00p 66999
28/06/2024 674.00p 682.00p 662.00p 664.00p 123523
27/06/2024 691.00p 691.00p 659.00p 670.00p 158093
26/06/2024 680.00p 701.00p 678.00p 678.00p 178865
25/06/2024 675.00p 683.00p 674.00p 674.00p 96743
24/06/2024 681.00p 696.00p 676.00p 677.00p 149046
21/06/2024 679.00p 702.00p 679.00p 695.00p 1904645
20/06/2024 692.00p 703.00p 686.00p 693.00p 114280
19/06/2024 705.00p 705.00p 679.00p 689.00p 83089
18/06/2024 675.00p 700.00p 675.00p 700.00p 100973
17/06/2024 660.00p 679.00p 660.00p 674.00p 144728
14/06/2024 671.00p 671.00p 659.00p 663.00p 88697
13/06/2024 678.00p 678.00p 665.00p 667.00p 96117
12/06/2024 672.00p 678.00p 666.00p 675.00p 49842
11/06/2024 662.00p 675.00p 659.00p 675.00p 175540
10/06/2024 656.00p 675.00p 651.97p 669.00p 205002
07/06/2024 675.00p 675.00p 652.00p 660.00p 269009
06/06/2024 660.00p 681.00p 660.00p 671.00p 112760
05/06/2024 655.00p 660.00p 648.00p 659.00p 94751
04/06/2024 669.00p 669.00p 639.00p 654.00p 232013
03/06/2024 660.00p 668.00p 654.00p 659.00p 303765
31/05/2024 642.00p 660.00p 638.00p 660.00p 409050
30/05/2024 638.00p 654.00p 601.00p 639.00p 327846
29/05/2024 640.00p 646.04p 623.00p 633.00p 55426
28/05/2024 641.00p 660.00p 636.00p 648.00p 120694
24/05/2024 645.00p 645.00p 625.00p 640.00p 93191
23/05/2024 610.00p 638.00p 610.00p 638.00p 93561
22/05/2024 644.00p 651.00p 622.00p 638.00p 89061
21/05/2024 642.00p 646.00p 637.00p 644.00p 74927
20/05/2024 631.00p 646.00p 600.00p 646.00p 100253
17/05/2024 618.00p 634.00p 615.00p 634.00p 276798
16/05/2024 610.00p 622.00p 597.00p 622.00p 290663
15/05/2024 607.00p 612.00p 597.81p 606.00p 156189
14/05/2024 587.00p 608.00p 587.00p 605.00p 183065
13/05/2024 594.00p 607.00p 587.00p 595.00p 166937
10/05/2024 594.00p 608.00p 589.00p 608.00p 97678
09/05/2024 580.00p 599.00p 580.00p 590.00p 40388
08/05/2024 582.00p 593.00p 571.00p 587.00p 100757
07/05/2024 573.00p 584.00p 571.00p 584.00p 277805
03/05/2024 562.00p 574.00p 558.00p 574.00p 81124
02/05/2024 570.00p 570.00p 557.00p 558.00p 108777
01/05/2024 562.00p 566.60p 550.00p 558.00p 34705
30/04/2024 580.00p 580.00p 563.00p 563.00p 81652
29/04/2024 574.00p 578.00p 550.00p 578.00p 138044
26/04/2024 578.00p 589.00p 569.00p 574.00p 136853
25/04/2024 553.00p 590.00p 553.00p 589.00p 367237
24/04/2024 561.00p 568.00p 553.00p 553.00p 55122
23/04/2024 568.00p 574.00p 560.00p 564.00p 106302
22/04/2024 567.00p 572.00p 565.00p 568.00p 35346
19/04/2024 569.00p 569.00p 559.00p 563.00p 53707
18/04/2024 570.00p 576.00p 567.64p 570.00p 22884
17/04/2024 562.00p 577.00p 562.00p 568.00p 88526
16/04/2024 580.00p 580.00p 563.00p 570.00p 84156
15/04/2024 591.00p 591.00p 581.00p 581.00p 72334
12/04/2024 610.00p 610.00p 586.00p 586.00p 43207
11/04/2024 600.00p 600.00p 586.00p 589.00p 70753
10/04/2024 597.00p 609.00p 587.00p 595.00p 306371
09/04/2024 599.00p 600.00p 589.00p 593.00p 27504
08/04/2024 600.00p 600.00p 587.64p 597.00p 36336
05/04/2024 589.00p 594.00p 584.00p 594.00p 34585
04/04/2024 587.00p 591.00p 580.00p 589.00p 34934
03/04/2024 586.00p 592.00p 580.00p 584.00p 223386
02/04/2024 578.00p 597.00p 574.00p 588.00p 150070
28/03/2024 568.00p 576.00p 558.00p 574.00p 58852
27/03/2024 573.00p 573.00p 562.00p 564.00p 65454
26/03/2024 576.00p 578.00p 563.00p 565.00p 78632
25/03/2024 557.00p 583.00p 557.00p 575.00p 67452
22/03/2024 567.00p 571.00p 556.00p 562.00p 82592
21/03/2024 562.00p 567.00p 539.00p 565.00p 154985
20/03/2024 549.00p 549.00p 545.00p 537.00p 44310
19/03/2024 549.00p 553.00p 541.00p 545.00p 69293
18/03/2024 562.00p 562.00p 548.00p 549.00p 79367
15/03/2024 558.00p 558.00p 544.00p 548.00p 64841
14/03/2024 569.00p 569.00p 547.00p 548.00p 78168
13/03/2024 569.00p 569.00p 559.00p 567.00p 48534
12/03/2024 570.00p 570.00p 550.00p 563.00p 80359
11/03/2024 552.00p 556.00p 540.00p 551.00p 57132
08/03/2024 546.00p 552.00p 539.00p 546.00p 56687
07/03/2024 540.00p 551.00p 538.64p 545.00p 81950
06/03/2024 545.00p 545.00p 535.00p 541.00p 53025
05/03/2024 539.00p 545.00p 538.00p 538.00p 68686
04/03/2024 542.00p 548.00p 534.00p 539.00p 94921
01/03/2024 553.00p 556.21p 541.00p 544.00p 570839
29/02/2024 545.00p 555.00p 543.00p 549.00p 488709
28/02/2024 563.00p 566.00p 547.00p 547.00p 275718
27/02/2024 570.00p 575.00p 562.00p 562.00p 222053
26/02/2024 600.00p 600.00p 570.00p 572.00p 115483
23/02/2024 583.00p 587.00p 572.00p 578.00p 32480
22/02/2024 580.00p 594.00p 577.00p 579.00p 69987
21/02/2024 571.00p 577.00p 570.00p 576.00p 40539
20/02/2024 586.00p 587.00p 570.00p 570.00p 63522
19/02/2024 573.00p 585.56p 569.00p 585.00p 181247
16/02/2024 578.00p 584.00p 570.00p 570.00p 63441
15/02/2024 569.00p 581.00p 563.00p 576.00p 100679
14/02/2024 549.00p 562.00p 544.00p 558.00p 114878
13/02/2024 549.00p 557.00p 540.00p 549.00p 114588
12/02/2024 550.00p 557.00p 547.58p 554.00p 112589
09/02/2024 560.00p 563.00p 546.00p 549.00p 126506
08/02/2024 565.00p 567.00p 554.00p 561.00p 72593
07/02/2024 570.00p 574.00p 553.00p 553.00p 179046
06/02/2024 585.00p 585.00p 570.00p 571.00p 159120
05/02/2024 582.00p 593.00p 570.00p 572.00p 512618
02/02/2024 589.00p 589.00p 569.00p 569.00p 311712

*Close Price adjusted for both dividends and splits