Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/04/2023 590.00p 611.00p 590.00p 599.00p 44358
17/04/2023 614.00p 615.88p 607.52p 611.00p 62898
14/04/2023 598.00p 612.16p 596.00p 610.00p 95687
13/04/2023 601.00p 607.00p 599.00p 600.00p 85443
12/04/2023 608.00p 609.25p 601.00p 603.00p 46420
11/04/2023 611.00p 611.00p 598.00p 606.00p 61069
06/04/2023 590.00p 599.00p 580.00p 593.00p 87087
05/04/2023 610.00p 610.00p 588.00p 588.00p 107710
04/04/2023 606.00p 617.75p 603.25p 607.00p 99700
03/04/2023 606.00p 614.00p 599.00p 605.00p 132940
31/03/2023 600.00p 611.00p 600.00p 607.00p 88777
30/03/2023 600.00p 610.00p 599.00p 607.00p 84386
29/03/2023 594.00p 600.00p 586.00p 600.00p 164380
28/03/2023 597.00p 603.00p 586.00p 588.00p 74035
27/03/2023 605.00p 614.00p 596.00p 597.00p 65998
24/03/2023 613.00p 615.00p 596.00p 601.00p 68272
23/03/2023 620.00p 627.00p 612.20p 621.00p 59655
22/03/2023 621.00p 626.00p 613.00p 620.00p 49949
21/03/2023 610.00p 633.00p 604.40p 628.00p 57308
20/03/2023 598.00p 610.00p 585.80p 608.00p 146743
17/03/2023 636.00p 643.00p 596.00p 596.00p 444732
16/03/2023 618.00p 635.00p 618.00p 633.00p 130283
15/03/2023 642.00p 648.00p 616.00p 616.00p 99492
14/03/2023 627.00p 647.00p 618.00p 642.00p 109409
13/03/2023 661.00p 661.00p 619.25p 628.00p 214339
10/03/2023 684.00p 684.00p 655.00p 663.00p 96859
09/03/2023 673.00p 680.00p 670.00p 672.00p 82144
08/03/2023 698.00p 698.00p 671.00p 679.00p 60637
07/03/2023 681.00p 691.92p 678.00p 683.00p 49739
06/03/2023 684.00p 700.00p 680.00p 686.00p 85993
03/03/2023 688.00p 696.00p 670.00p 689.00p 85141
02/03/2023 688.00p 695.00p 680.00p 684.00p 90172
01/03/2023 683.00p 699.00p 683.00p 685.00p 82362
28/02/2023 684.00p 692.00p 682.00p 689.00p 163812
27/02/2023 685.00p 693.00p 680.00p 691.00p 59941
24/02/2023 699.00p 699.00p 681.00p 683.00p 76068
23/02/2023 691.00p 698.00p 684.00p 684.00p 121389
22/02/2023 699.00p 699.00p 673.00p 698.00p 153363
21/02/2023 685.00p 688.00p 678.00p 688.00p 173606
20/02/2023 699.00p 699.00p 680.20p 685.00p 71495
17/02/2023 682.00p 685.00p 672.00p 683.00p 178678
16/02/2023 674.00p 688.00p 673.00p 680.00p 78867
15/02/2023 674.00p 690.00p 670.00p 681.00p 87976
14/02/2023 679.00p 691.00p 669.00p 674.00p 117874
13/02/2023 690.00p 690.00p 662.00p 679.00p 159287
10/02/2023 670.00p 673.00p 667.00p 670.00p 118681
09/02/2023 669.00p 673.00p 663.00p 673.00p 79125
08/02/2023 665.00p 673.00p 664.00p 668.00p 101200
07/02/2023 675.00p 679.98p 664.00p 664.00p 272995
06/02/2023 664.00p 678.00p 664.00p 674.00p 196353
03/02/2023 667.00p 673.00p 661.00p 673.00p 75677
02/02/2023 665.00p 670.00p 658.00p 667.00p 115789
01/02/2023 653.00p 670.00p 653.00p 655.00p 107596
31/01/2023 643.00p 655.00p 636.60p 655.00p 199472
30/01/2023 638.00p 644.00p 632.00p 639.00p 60145
27/01/2023 639.00p 644.00p 630.00p 640.00p 68541
26/01/2023 644.00p 646.00p 633.00p 640.00p 82117
25/01/2023 663.00p 663.00p 641.00p 642.00p 115062
24/01/2023 667.00p 668.50p 659.00p 663.00p 88666
23/01/2023 649.00p 662.00p 644.00p 661.00p 303904
20/01/2023 635.00p 639.00p 627.00p 637.00p 57807
19/01/2023 652.00p 652.00p 621.00p 628.00p 101139
18/01/2023 653.00p 662.00p 646.00p 647.00p 87988
17/01/2023 657.00p 662.00p 651.00p 651.00p 74415
16/01/2023 647.00p 661.00p 647.00p 658.00p 58407
13/01/2023 649.00p 655.00p 645.00p 648.00p 83422
12/01/2023 642.00p 649.00p 629.00p 645.00p 118682
11/01/2023 617.00p 646.00p 617.00p 646.00p 166591
10/01/2023 623.00p 624.00p 612.00p 614.00p 87838
09/01/2023 617.00p 622.00p 607.00p 617.00p 129114
06/01/2023 615.00p 617.52p 599.00p 612.00p 169394
05/01/2023 634.00p 634.00p 615.00p 615.00p 76765
04/01/2023 611.00p 627.00p 607.00p 623.00p 101553
03/01/2023 601.00p 614.00p 601.00p 601.00p 113245
30/12/2022 587.00p 599.00p 587.00p 598.00p 71731
29/12/2022 598.00p 599.00p 587.00p 591.00p 84922
28/12/2022 611.00p 611.00p 591.00p 592.00p 183164
23/12/2022 593.00p 596.00p 585.00p 590.00p 45571
22/12/2022 606.00p 612.00p 587.00p 587.00p 123444
21/12/2022 607.00p 607.00p 580.40p 604.00p 177893
20/12/2022 573.00p 584.00p 573.00p 580.00p 109071
19/12/2022 570.00p 578.00p 570.00p 572.00p 114676
16/12/2022 598.00p 598.00p 571.00p 577.00p 370992
15/12/2022 586.00p 599.00p 582.00p 582.00p 193623
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

*Close Price adjusted for both dividends and splits