Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
05/07/2022 760.00p 772.00p 734.00p 766.00p 735418
04/07/2022 753.00p 766.00p 747.14p 766.00p 434585
01/07/2022 744.00p 754.00p 717.00p 750.00p 249832
30/06/2022 744.00p 750.00p 712.00p 723.00p 262491
29/06/2022 738.00p 759.00p 738.00p 746.00p 602035
28/06/2022 738.00p 752.00p 736.00p 752.00p 211076
27/06/2022 718.00p 742.00p 714.00p 740.00p 241739
24/06/2022 705.00p 721.00p 704.00p 721.00p 127133
23/06/2022 709.00p 712.00p 700.00p 708.00p 76777
22/06/2022 712.00p 712.00p 693.00p 711.00p 100725
21/06/2022 706.00p 708.00p 703.00p 706.00p 41401
20/06/2022 699.00p 706.00p 693.00p 706.00p 113356
17/06/2022 686.00p 703.00p 682.00p 703.00p 584221
16/06/2022 691.00p 691.00p 675.00p 681.00p 133687
15/06/2022 684.00p 698.00p 680.00p 687.00p 161148
14/06/2022 682.00p 684.00p 675.00p 675.00p 215850
13/06/2022 700.00p 700.00p 670.00p 679.00p 97711
10/06/2022 720.00p 724.00p 699.00p 699.00p 189256
09/06/2022 712.00p 721.00p 710.00p 720.00p 224979
08/06/2022 724.00p 724.00p 703.00p 715.00p 156898
07/06/2022 675.00p 726.00p 670.00p 717.00p 540075
06/06/2022 680.00p 689.00p 665.00p 665.00p 165222
03/06/2022 687.00p 690.00p 668.00p 669.00p 62956
02/06/2022 687.00p 690.00p 668.00p 669.00p 62956
01/06/2022 687.00p 690.00p 668.00p 669.00p 62956
31/05/2022 680.00p 687.00p 677.00p 685.00p 201137
30/05/2022 684.00p 693.31p 680.00p 680.00p 70745
27/05/2022 685.00p 688.31p 679.00p 683.00p 62130
26/05/2022 680.00p 693.00p 671.00p 685.00p 98056
25/05/2022 688.00p 702.00p 671.00p 680.00p 231483
24/05/2022 666.00p 717.00p 655.00p 685.00p 584142
23/05/2022 650.00p 653.00p 637.00p 647.00p 77363
20/05/2022 640.00p 650.00p 639.00p 645.00p 71669
19/05/2022 651.00p 659.00p 623.00p 632.00p 130294
18/05/2022 666.00p 668.00p 653.00p 654.00p 37573
17/05/2022 646.00p 655.00p 643.00p 649.00p 427241
16/05/2022 636.00p 645.00p 629.80p 644.00p 103202
13/05/2022 614.00p 642.50p 614.00p 636.00p 112424
12/05/2022 624.00p 624.00p 595.00p 612.00p 174225
11/05/2022 653.00p 653.00p 621.00p 627.00p 99116
10/05/2022 625.00p 636.00p 623.00p 625.00p 152929
09/05/2022 632.00p 642.80p 615.00p 625.00p 166402
06/05/2022 677.00p 677.00p 636.00p 638.00p 218152
05/05/2022 670.00p 684.00p 670.00p 676.00p 157483
04/05/2022 671.00p 683.64p 664.00p 670.00p 89355
03/05/2022 677.00p 687.00p 668.00p 672.00p 65261
02/05/2022 665.00p 693.00p 665.00p 690.00p 136747
29/04/2022 665.00p 693.00p 665.00p 690.00p 136747
28/04/2022 668.00p 684.00p 664.00p 677.00p 92662
27/04/2022 666.00p 671.00p 664.00p 665.00p 73720
26/04/2022 675.00p 679.11p 665.00p 670.00p 18458
25/04/2022 680.00p 680.00p 660.00p 670.00p 85986
22/04/2022 675.00p 695.00p 675.00p 680.00p 110186
21/04/2022 691.00p 700.00p 688.00p 689.00p 107755
20/04/2022 677.00p 694.00p 673.00p 693.00p 150498
19/04/2022 676.00p 682.00p 664.00p 673.00p 102742
18/04/2022 688.00p 695.00p 681.00p 686.00p 75539
15/04/2022 688.00p 695.00p 681.00p 686.00p 75539
14/04/2022 688.00p 695.00p 681.00p 686.00p 75539
13/04/2022 684.00p 698.00p 675.00p 695.00p 138552
12/04/2022 679.00p 684.00p 665.00p 679.00p 289954
11/04/2022 663.00p 675.00p 642.00p 675.00p 130467
08/04/2022 657.00p 658.00p 642.50p 650.00p 179485
07/04/2022 675.00p 675.00p 642.00p 656.00p 279874
06/04/2022 658.00p 659.00p 642.00p 645.00p 146954
05/04/2022 666.00p 673.00p 651.00p 654.00p 140047
04/04/2022 680.00p 680.00p 655.00p 667.00p 123289
01/04/2022 692.00p 692.00p 654.00p 659.00p 113637
31/03/2022 700.00p 700.00p 661.00p 661.00p 148596
30/03/2022 716.00p 716.00p 677.00p 682.00p 197202
29/03/2022 691.00p 719.00p 688.00p 716.00p 338079
28/03/2022 700.00p 700.00p 668.00p 684.00p 112047
25/03/2022 676.00p 683.00p 665.00p 677.00p 174099
24/03/2022 695.00p 697.00p 670.00p 676.00p 130743
23/03/2022 715.00p 719.00p 687.00p 694.00p 382301
22/03/2022 695.00p 704.00p 692.00p 702.00p 240644
21/03/2022 685.00p 706.00p 685.00p 697.00p 139681
18/03/2022 667.00p 692.00p 657.00p 692.00p 461517
17/03/2022 638.00p 660.00p 636.00p 660.00p 167543
16/03/2022 616.00p 630.00p 616.00p 628.00p 733439
15/03/2022 608.00p 624.00p 603.00p 608.00p 106242
14/03/2022 585.00p 616.00p 584.00p 616.00p 164224
11/03/2022 580.00p 594.00p 563.00p 580.00p 140577
10/03/2022 555.00p 574.00p 555.00p 567.00p 174279
09/03/2022 535.00p 566.00p 535.00p 556.00p 200470
08/03/2022 536.00p 541.00p 527.00p 536.00p 190001
07/03/2022 563.00p 566.00p 529.00p 534.00p 412672
04/03/2022 587.00p 590.00p 563.00p 566.00p 315861
03/03/2022 610.00p 619.00p 590.00p 590.00p 116901
02/03/2022 616.00p 618.00p 603.00p 612.00p 75818
01/03/2022 626.00p 626.00p 608.00p 615.00p 117450
28/02/2022 606.00p 617.00p 601.00p 616.00p 323804
25/02/2022 603.00p 620.05p 602.00p 617.00p 138856
24/02/2022 600.00p 614.00p 592.08p 609.00p 311446
23/02/2022 625.00p 640.00p 621.00p 621.00p 190140
22/02/2022 615.00p 632.00p 614.00p 626.00p 246111
21/02/2022 629.00p 629.47p 619.00p 627.00p 243990
18/02/2022 639.00p 642.00p 626.00p 626.00p 81606
17/02/2022 632.00p 644.00p 631.00p 635.00p 139159
16/02/2022 637.00p 643.00p 631.00p 631.00p 109437
15/02/2022 637.00p 647.00p 633.00p 637.00p 135077
14/02/2022 670.00p 670.00p 637.00p 638.00p 197205
11/02/2022 659.00p 661.00p 652.00p 652.00p 64959
10/02/2022 665.00p 668.00p 660.00p 661.00p 52699
09/02/2022 660.00p 678.00p 657.11p 665.00p 115514
08/02/2022 670.00p 670.00p 649.00p 654.00p 94144
07/02/2022 670.00p 670.00p 650.00p 659.00p 99125
04/02/2022 654.00p 661.00p 649.00p 652.00p 184168
03/02/2022 666.00p 668.00p 648.00p 650.00p 215110
02/02/2022 671.00p 672.00p 663.00p 667.00p 219371
01/02/2022 669.00p 672.00p 658.00p 665.00p 201066
31/01/2022 675.00p 681.00p 659.85p 664.00p 465739
28/01/2022 710.00p 718.00p 659.00p 664.00p 410499
27/01/2022 653.00p 660.00p 645.00p 657.00p 84768
26/01/2022 650.00p 668.00p 647.00p 658.00p 98943
25/01/2022 650.00p 661.00p 645.00p 649.00p 154793
24/01/2022 670.00p 673.00p 646.00p 651.00p 296995
21/01/2022 695.00p 696.02p 665.22p 677.00p 117136
20/01/2022 679.00p 698.00p 679.00p 688.00p 93674
19/01/2022 678.00p 685.00p 670.00p 679.00p 310609
18/01/2022 700.00p 700.00p 674.00p 677.00p 267802
17/01/2022 715.00p 723.00p 696.00p 697.00p 78350
14/01/2022 716.00p 719.00p 702.00p 707.00p 134535
13/01/2022 715.00p 722.00p 709.09p 718.00p 254382
12/01/2022 708.00p 727.00p 708.00p 714.00p 105153
10/01/2022 720.00p 724.00p 699.26p 706.00p 335077
07/01/2022 735.00p 735.00p 717.00p 720.00p 116616
06/01/2022 730.00p 736.00p 722.00p 729.00p 122460
05/01/2022 752.00p 752.00p 725.00p 734.00p 132730
04/01/2022 778.00p 778.00p 747.00p 748.00p 214465
31/12/2021 758.00p 764.55p 746.16p 757.00p 43931
30/12/2021 761.00p 761.00p 752.00p 758.00p 59483
29/12/2021 745.00p 764.56p 740.00p 759.00p 106237
28/12/2021 744.00p 744.73p 729.00p 729.00p 25769
27/12/2021 744.00p 744.73p 729.00p 729.00p 25769
24/12/2021 744.00p 744.73p 729.00p 729.00p 25769
23/12/2021 735.00p 744.00p 723.00p 739.00p 79783
22/12/2021 710.00p 728.00p 710.00p 728.00p 68926
21/12/2021 725.00p 745.00p 712.13p 713.00p 111121
20/12/2021 710.00p 739.00p 695.40p 731.00p 486870
17/12/2021 729.00p 736.00p 715.00p 723.00p 182624
16/12/2021 725.00p 737.00p 714.24p 732.00p 136995
15/12/2021 720.00p 723.00p 707.00p 715.00p 200316
14/12/2021 741.00p 754.00p 721.67p 723.00p 148571
13/12/2021 790.00p 790.00p 744.00p 745.00p 209355
10/12/2021 755.00p 767.00p 741.16p 766.00p 192453
09/12/2021 750.00p 764.00p 749.00p 750.00p 114622
08/12/2021 770.00p 770.00p 752.00p 755.00p 308824
07/12/2021 756.00p 769.00p 754.00p 763.00p 192776
06/12/2021 770.00p 770.00p 747.00p 756.00p 119602
03/12/2021 780.00p 784.00p 750.00p 751.00p 98196
02/12/2021 766.00p 778.00p 752.00p 777.00p 212684
01/12/2021 764.00p 783.76p 762.00p 765.00p 579263
30/11/2021 777.00p 796.00p 754.00p 764.00p 2548448
29/11/2021 819.00p 819.00p 780.00p 795.00p 260133
26/11/2021 806.00p 818.00p 778.00p 782.00p 267876
25/11/2021 835.00p 838.00p 815.16p 821.00p 99314
24/11/2021 801.00p 835.00p 801.00p 830.00p 206886
23/11/2021 823.00p 839.00p 809.00p 825.00p 283742
22/11/2021 810.00p 824.00p 802.00p 813.00p 195092
19/11/2021 855.00p 855.00p 805.00p 810.00p 261860
18/11/2021 830.00p 848.56p 823.00p 840.00p 221037
17/11/2021 811.00p 837.00p 811.00p 830.00p 328304
16/11/2021 817.00p 829.00p 797.00p 821.00p 216619
15/11/2021 840.00p 840.00p 813.00p 818.00p 293718
12/11/2021 806.00p 825.00p 788.10p 820.00p 800457
11/11/2021 778.00p 812.00p 771.35p 794.00p 214426
10/11/2021 818.00p 818.00p 773.00p 778.00p 183029
09/11/2021 786.00p 822.00p 754.80p 812.00p 639539
08/11/2021 744.00p 744.00p 715.00p 730.00p 208957
05/11/2021 732.00p 741.00p 720.00p 725.00p 70344
04/11/2021 730.00p 737.00p 718.70p 731.00p 92357

*Close Price adjusted for both dividends and splits