Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/11/2023 580.00p 588.00p 570.00p 570.00p 238359
02/11/2023 584.00p 596.00p 573.00p 578.00p 416982
01/11/2023 585.00p 591.00p 579.00p 587.00p 118826
31/10/2023 601.00p 601.00p 580.00p 587.00p 128347
30/10/2023 563.00p 596.00p 563.00p 587.00p 216454
27/10/2023 561.00p 567.00p 542.00p 566.00p 394895
26/10/2023 689.00p 689.00p 475.50p 540.00p 1603953
25/10/2023 690.00p 690.00p 657.00p 659.00p 356910
24/10/2023 696.00p 698.00p 684.00p 684.00p 157856
23/10/2023 691.00p 695.00p 676.00p 690.00p 100278
20/10/2023 705.00p 705.00p 685.00p 693.00p 247813
19/10/2023 705.00p 705.00p 687.00p 700.00p 67134
18/10/2023 710.00p 710.00p 692.00p 700.00p 167774
17/10/2023 710.00p 712.00p 697.00p 704.00p 472832
16/10/2023 712.00p 715.00p 701.00p 706.00p 274055
13/10/2023 725.00p 730.00p 712.00p 712.00p 217980
12/10/2023 749.00p 749.00p 724.00p 724.00p 112888
11/10/2023 731.00p 747.00p 729.00p 734.00p 145852
10/10/2023 738.00p 744.00p 723.00p 731.00p 188298
09/10/2023 716.00p 731.00p 701.60p 731.00p 250039
06/10/2023 749.00p 749.00p 718.00p 723.00p 275816
05/10/2023 721.00p 730.00p 713.00p 730.00p 236044
04/10/2023 707.00p 723.00p 707.00p 714.00p 161853
03/10/2023 694.00p 743.00p 694.00p 723.00p 226137
02/10/2023 718.00p 733.00p 710.00p 721.00p 459483
29/09/2023 687.00p 740.00p 687.00p 734.00p 658644
28/09/2023 522.00p 730.00p 504.90p 706.00p 2007386
27/09/2023 504.00p 510.00p 499.50p 509.00p 156342
26/09/2023 505.00p 505.00p 495.50p 502.00p 72613
25/09/2023 515.00p 518.00p 496.97p 505.00p 132573
22/09/2023 511.00p 523.00p 510.00p 518.00p 123201
21/09/2023 512.00p 522.00p 510.36p 517.00p 60405
20/09/2023 511.00p 522.00p 505.00p 516.00p 62522
19/09/2023 498.00p 505.00p 498.00p 505.00p 78370
18/09/2023 507.00p 515.90p 498.00p 498.00p 53857
15/09/2023 506.00p 522.00p 502.00p 508.00p 1272629
14/09/2023 506.00p 522.00p 504.00p 517.00p 88829
13/09/2023 526.00p 526.00p 501.00p 509.00p 41473
12/09/2023 502.00p 508.00p 498.52p 508.00p 91398
11/09/2023 491.50p 504.00p 484.50p 500.00p 153533
08/09/2023 479.50p 491.50p 478.00p 491.50p 143383
07/09/2023 489.50p 489.50p 465.00p 478.00p 122457
06/09/2023 489.50p 489.50p 467.50p 467.50p 37453
05/09/2023 487.50p 491.29p 472.16p 474.50p 105136
04/09/2023 493.50p 493.50p 482.64p 490.00p 34186
01/09/2023 482.50p 490.00p 478.00p 481.50p 73066
31/08/2023 477.50p 488.00p 472.50p 481.00p 129795
30/08/2023 475.50p 485.50p 472.00p 477.50p 53261
29/08/2023 460.50p 480.50p 457.50p 477.50p 103585
25/08/2023 452.00p 455.50p 446.50p 450.00p 82730
24/08/2023 470.50p 471.00p 448.50p 451.50p 104043
23/08/2023 470.00p 473.50p 464.00p 464.00p 261135
22/08/2023 473.50p 482.08p 469.12p 472.00p 25586
21/08/2023 462.00p 478.50p 462.00p 475.00p 52129
18/08/2023 469.50p 478.00p 469.00p 476.00p 48288
17/08/2023 464.50p 478.50p 462.00p 474.50p 94537
16/08/2023 487.50p 487.66p 465.50p 465.50p 113044
15/08/2023 491.00p 496.50p 476.00p 477.00p 56406
14/08/2023 490.00p 496.50p 489.50p 493.50p 34058
11/08/2023 494.00p 499.00p 491.50p 491.50p 68806
10/08/2023 497.50p 500.75p 494.00p 496.00p 73902
09/08/2023 505.00p 505.00p 497.00p 498.00p 112125
08/08/2023 500.00p 503.00p 495.00p 498.00p 73822
07/08/2023 498.00p 503.00p 496.00p 497.50p 71706
04/08/2023 501.00p 507.00p 501.00p 501.00p 41299
03/08/2023 502.00p 505.63p 498.50p 499.50p 55786
02/08/2023 510.00p 511.00p 500.00p 500.00p 246777
01/08/2023 518.00p 523.00p 507.00p 510.00p 94438
31/07/2023 510.00p 522.14p 510.00p 520.00p 101722
28/07/2023 514.00p 519.00p 507.00p 510.00p 54363
27/07/2023 506.00p 517.00p 500.00p 514.00p 599854
26/07/2023 503.00p 506.00p 496.00p 500.00p 153924
25/07/2023 511.00p 512.50p 502.00p 502.00p 44624
24/07/2023 513.00p 513.00p 504.00p 508.00p 95112
21/07/2023 521.00p 521.00p 507.24p 509.00p 113789
20/07/2023 524.00p 526.50p 515.00p 515.00p 88468
19/07/2023 509.00p 531.00p 509.00p 518.00p 165886
18/07/2023 502.00p 504.00p 498.00p 498.00p 24448
17/07/2023 498.50p 503.00p 495.50p 500.00p 83480
14/07/2023 502.00p 506.00p 492.89p 498.50p 84371
13/07/2023 508.00p 509.00p 503.00p 507.00p 61531
12/07/2023 504.00p 514.00p 503.00p 508.00p 116364
11/07/2023 505.00p 510.00p 502.00p 503.00p 47304
10/07/2023 502.00p 509.00p 502.00p 502.00p 32003
07/07/2023 502.00p 509.00p 502.00p 506.00p 85638
06/07/2023 507.00p 513.00p 502.00p 502.00p 146417
05/07/2023 515.00p 515.00p 504.00p 510.00p 162835
04/07/2023 506.00p 512.00p 503.00p 505.00p 98128
03/07/2023 514.00p 519.00p 509.00p 513.00p 121222
30/06/2023 508.00p 515.00p 504.00p 515.00p 157341
29/06/2023 500.00p 510.00p 500.00p 503.00p 66714
28/06/2023 502.00p 509.00p 500.00p 502.00p 100018
27/06/2023 503.00p 504.00p 498.00p 504.00p 36823
26/06/2023 501.00p 507.00p 493.00p 499.50p 80403
23/06/2023 500.00p 501.00p 494.50p 498.00p 70896
22/06/2023 494.00p 503.00p 494.00p 503.00p 51185
21/06/2023 500.00p 502.00p 494.00p 501.00p 202603
20/06/2023 497.00p 498.50p 491.50p 497.50p 83296
19/06/2023 506.00p 506.00p 497.50p 498.50p 80821
16/06/2023 508.00p 512.00p 501.00p 502.00p 173837
15/06/2023 519.00p 519.00p 503.00p 508.00p 93808
14/06/2023 529.00p 529.00p 506.00p 507.00p 102388
13/06/2023 509.00p 523.00p 509.00p 516.00p 136906
12/06/2023 509.00p 513.00p 507.00p 507.00p 137248
09/06/2023 509.00p 513.00p 507.00p 507.00p 207013
08/06/2023 521.00p 527.00p 510.00p 510.00p 227039
07/06/2023 526.00p 534.00p 517.50p 520.00p 222359
06/06/2023 547.00p 547.00p 525.28p 526.00p 95997
05/06/2023 537.00p 546.00p 533.00p 535.00p 90908
02/06/2023 529.00p 536.00p 525.00p 535.00p 111404
01/06/2023 535.00p 535.00p 522.00p 525.00p 93289
31/05/2023 536.00p 547.00p 529.00p 534.00p 211722
30/05/2023 538.00p 549.00p 536.00p 538.00p 119072
26/05/2023 572.00p 577.00p 535.00p 537.00p 583669
25/05/2023 576.00p 580.00p 553.76p 571.00p 404517
24/05/2023 595.00p 595.00p 580.00p 586.00p 78200
23/05/2023 586.00p 596.00p 583.00p 584.00p 291975
22/05/2023 591.00p 596.00p 583.00p 584.00p 196384
19/05/2023 610.00p 610.00p 592.00p 593.00p 264780
18/05/2023 615.00p 615.00p 605.00p 607.00p 71425
17/05/2023 599.00p 612.00p 597.76p 612.00p 72598
16/05/2023 600.00p 606.00p 598.00p 606.00p 92903
15/05/2023 597.00p 599.00p 589.00p 599.00p 39901
12/05/2023 594.00p 598.00p 589.00p 594.00p 64504
11/05/2023 597.00p 597.00p 589.00p 593.00p 34521
10/05/2023 599.00p 600.00p 587.00p 592.00p 75915
09/05/2023 604.00p 609.00p 598.00p 600.00p 188601
05/05/2023 608.00p 609.00p 600.00p 606.00p 339413
04/05/2023 585.00p 610.00p 585.00p 610.00p 121104
03/05/2023 613.00p 613.00p 603.00p 612.00p 120854
02/05/2023 600.00p 614.00p 598.00p 603.00p 285145
28/04/2023 589.00p 600.00p 578.00p 600.00p 299733
27/04/2023 574.00p 588.50p 574.00p 583.00p 275507
26/04/2023 585.00p 591.66p 571.00p 575.00p 118592
25/04/2023 595.00p 595.00p 582.00p 583.00p 111383
24/04/2023 585.00p 592.00p 581.00p 590.00p 516332
21/04/2023 597.00p 597.00p 585.00p 590.00p 155029
20/04/2023 599.00p 601.00p 590.00p 595.00p 62486
19/04/2023 599.00p 606.00p 595.00p 601.00p 88209
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

*Close Price adjusted for both dividends and splits