Renew Holdings plc RNWH
LSE · United Kingdom · Industrial Services
GBp 960.00+18.00 (+1.91%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 953.01 | +1.17% | GBp 952.00 | GBp 965.00 | GBp 917.40 | 100.66K |
| 2026-09-30 | GBp 942.00 | +0.43% | GBp 950.00 | GBp 953.51 | GBp 916.00 | 99.59K |
| 2026-09-29 | GBp 938.00 | +1.74% | GBp 922.00 | GBp 950.00 | GBp 916.00 | 102.93K |
| 2026-09-28 | GBp 922.00 | +1.43% | GBp 916.00 | GBp 939.00 | GBp 905.00 | 152.95K |
| 2026-09-25 | GBp 909.00 | -0.33% | GBp 916.00 | GBp 949.00 | GBp 907.00 | 299.23K |
| 2026-09-24 | GBp 912.00 | -0.22% | GBp 911.00 | GBp 944.00 | GBp 907.00 | 100.30K |
| 2026-09-23 | GBp 914.00 | -1.08% | GBp 900.00 | GBp 934.00 | GBp 900.00 | 141.43K |
| 2026-09-22 | GBp 924.00 | -0.96% | GBp 950.00 | GBp 950.00 | GBp 922.00 | 225.38K |
| 2026-09-21 | GBp 933.00 | +2.64% | GBp 874.00 | GBp 949.00 | GBp 874.00 | 265.33K |
| 2026-09-18 | GBp 909.00 | +1.91% | GBp 886.00 | GBp 919.00 | GBp 875.00 | 293.91K |
| 2026-09-17 | GBp 892.00 | +0.56% | GBp 895.00 | GBp 903.00 | GBp 863.00 | 268.90K |
| 2026-09-16 | GBp 887.00 | +3.62% | GBp 860.00 | GBp 888.00 | GBp 854.00 | 294.70K |
| 2026-09-15 | GBp 856.00 | -1.61% | GBp 866.00 | GBp 872.00 | GBp 852.00 | 181.72K |
| 2026-09-14 | GBp 870.00 | -1.81% | GBp 890.00 | GBp 892.00 | GBp 859.00 | 329.24K |
| 2026-09-11 | GBp 886.00 | +2.67% | GBp 870.00 | GBp 886.00 | GBp 861.36 | 198.60K |
| 2026-09-10 | GBp 863.00 | -4.54% | GBp 920.00 | GBp 920.00 | GBp 863.00 | 183.57K |
| 2026-09-09 | GBp 904.00 | -0.11% | GBp 902.00 | GBp 911.00 | GBp 900.00 | 278.84K |
| 2026-09-08 | GBp 905.00 | -1.84% | GBp 922.00 | GBp 956.00 | GBp 901.00 | 111.33K |
| 2026-09-07 | GBp 922.00 | -2.12% | GBp 935.00 | GBp 958.00 | GBp 918.00 | 163.90K |
| 2026-09-04 | GBp 942.00 | -1.15% | GBp 945.00 | GBp 977.00 | GBp 932.00 | 98.31K |
| 2026-09-03 | GBp 953.00 | -0.73% | GBp 960.00 | GBp 990.00 | GBp 947.00 | 180.97K |
| 2026-09-02 | GBp 960.00 | -1.03% | GBp 970.00 | GBp 989.00 | GBp 958.00 | 362.57K |
| 2026-09-01 | GBp 970.00 | -0.72% | GBp 972.00 | GBp 981.00 | GBp 959.00 | 185.39K |
| 2026-08-28 | GBp 977.00 | +1.56% | GBp 969.00 | GBp 984.70 | GBp 949.00 | 367.65K |
| 2026-08-27 | GBp 962.00 | +0.10% | GBp 960.00 | GBp 979.00 | GBp 951.00 | 82.79K |
| 2026-08-26 | GBp 961.00 | -0.52% | GBp 950.00 | GBp 973.00 | GBp 950.00 | 318.78K |
| 2026-08-25 | GBp 966.00 | +1.47% | GBp 955.00 | GBp 970.00 | GBp 943.00 | 146.41K |
| 2026-08-24 | GBp 952.00 | +0.11% | GBp 950.00 | GBp 960.00 | GBp 943.00 | 186.68K |
| 2026-08-21 | GBp 951.00 | +1.39% | GBp 939.00 | GBp 961.00 | GBp 938.00 | 252.92K |
| 2026-08-20 | GBp 938.00 | +0.86% | GBp 931.00 | GBp 967.00 | GBp 931.00 | 125.99K |
| 2026-08-19 | GBp 930.00 | +1.20% | GBp 919.00 | GBp 930.00 | GBp 916.00 | 334.36K |
| 2026-08-18 | GBp 919.00 | +0.22% | GBp 918.00 | GBp 941.00 | GBp 911.00 | 165.46K |
| 2026-08-17 | GBp 917.00 | -0.97% | GBp 923.00 | GBp 941.00 | GBp 917.00 | 71.83K |
| 2026-08-14 | GBp 926.00 | +0.33% | GBp 914.00 | GBp 930.00 | GBp 914.00 | 227.23K |
| 2026-08-13 | GBp 923.00 | +0.76% | GBp 901.00 | GBp 940.00 | GBp 901.00 | 79.29K |
| 2026-08-12 | GBp 916.00 | +0.44% | GBp 907.00 | GBp 940.00 | GBp 907.00 | 88.30K |
| 2026-08-11 | GBp 912.00 | -0.44% | GBp 914.00 | GBp 928.00 | GBp 909.00 | 129.56K |
| 2026-08-10 | GBp 916.00 | -0.87% | GBp 924.00 | GBp 941.00 | GBp 915.00 | 93.51K |
| 2026-08-07 | GBp 924.00 | +0.65% | GBp 917.00 | GBp 933.00 | GBp 902.00 | 107.57K |
| 2026-08-06 | GBp 918.00 | -0.22% | GBp 914.00 | GBp 927.00 | GBp 913.00 | 62.29K |
| 2026-08-05 | GBp 920.00 | +1.32% | GBp 927.00 | GBp 927.00 | GBp 893.00 | 133.04K |
| 2026-08-04 | GBp 908.00 | +0.11% | GBp 909.00 | GBp 930.00 | GBp 904.00 | 143.32K |
| 2026-08-03 | GBp 907.00 | +1.11% | GBp 931.00 | GBp 931.00 | GBp 885.00 | 121.58K |
| 2026-07-31 | GBp 897.00 | -0.33% | GBp 909.00 | GBp 928.00 | GBp 897.00 | 71.75K |
| 2026-07-30 | GBp 900.00 | +0.78% | GBp 888.00 | GBp 922.00 | GBp 888.00 | 101.09K |
| 2026-07-29 | GBp 893.00 | -1.33% | GBp 904.00 | GBp 907.00 | GBp 886.00 | 124.27K |
| 2026-07-28 | GBp 905.00 | -1.74% | GBp 927.00 | GBp 955.00 | GBp 900.00 | 147.13K |
| 2026-07-27 | GBp 921.00 | -0.86% | GBp 921.00 | GBp 957.00 | GBp 916.00 | 146.56K |
| 2026-07-24 | GBp 929.00 | +0.32% | GBp 927.00 | GBp 939.48 | GBp 920.00 | 146.92K |
| 2026-07-23 | GBp 926.00 | -1.70% | GBp 944.00 | GBp 959.00 | GBp 922.00 | 328.27K |
| 2026-07-22 | GBp 942.00 | +1.29% | GBp 906.00 | GBp 946.00 | GBp 906.00 | 157.38K |
| 2026-07-21 | GBp 930.00 | +0.87% | GBp 906.00 | GBp 944.00 | GBp 906.00 | 146.02K |
| 2026-07-20 | GBp 922.00 | +0.22% | GBp 915.00 | GBp 943.00 | GBp 910.00 | 146.53K |
| 2026-07-17 | GBp 920.00 | +0.22% | GBp 901.00 | GBp 924.00 | GBp 885.43 | 75.61K |
| 2026-07-16 | GBp 918.00 | +3.73% | GBp 900.00 | GBp 918.00 | GBp 890.09 | 91.76K |
| 2026-07-15 | GBp 885.00 | +0.34% | GBp 874.00 | GBp 900.00 | GBp 874.00 | 95.52K |
| 2026-07-14 | GBp 882.00 | 0.00% | GBp 876.00 | GBp 925.00 | GBp 868.00 | 91.57K |
| 2026-07-13 | GBp 882.00 | -1.12% | GBp 885.00 | GBp 896.00 | GBp 881.99 | 147.59K |
| 2026-07-10 | GBp 892.00 | -2.19% | GBp 919.00 | GBp 925.00 | GBp 888.00 | 119.35K |
| 2026-07-09 | GBp 912.00 | +2.24% | GBp 898.00 | GBp 912.00 | GBp 897.00 | 84.15K |
| 2026-07-08 | GBp 892.00 | -1.65% | GBp 935.00 | GBp 935.00 | GBp 883.00 | 256.58K |
| 2026-07-07 | GBp 907.00 | 0.00% | GBp 907.00 | GBp 935.00 | GBp 902.00 | 283.71K |
| 2026-07-06 | GBp 907.00 | -0.87% | GBp 924.00 | GBp 928.00 | GBp 894.00 | 65.29K |
| 2026-07-03 | GBp 915.00 | +1.33% | GBp 904.00 | GBp 917.00 | GBp 900.00 | 69.75K |
| 2026-07-02 | GBp 903.00 | +0.56% | GBp 895.00 | GBp 908.00 | GBp 888.00 | 93.14K |
| 2026-07-01 | GBp 898.00 | +1.35% | GBp 890.00 | GBp 901.00 | GBp 881.00 | 104.62K |
| 2026-06-30 | GBp 886.00 | +0.45% | GBp 900.00 | GBp 900.00 | GBp 879.33 | 190.13K |
| 2026-06-29 | GBp 882.00 | -0.11% | GBp 883.00 | GBp 888.00 | GBp 876.00 | 181.71K |
| 2026-06-26 | GBp 883.00 | -0.34% | GBp 883.00 | GBp 889.00 | GBp 871.00 | 90.62K |
| 2026-06-25 | GBp 886.00 | +1.03% | GBp 883.00 | GBp 895.00 | GBp 862.00 | 225.76K |
| 2026-06-24 | GBp 877.00 | +1.74% | GBp 866.00 | GBp 883.00 | GBp 850.00 | 130.36K |
| 2026-06-23 | GBp 862.00 | 0.00% | GBp 843.00 | GBp 876.00 | GBp 843.00 | 81.45K |
| 2026-06-22 | GBp 862.00 | +0.82% | GBp 855.00 | GBp 868.00 | GBp 848.96 | 157.49K |
| 2026-06-19 | GBp 855.00 | +0.83% | GBp 862.00 | GBp 869.00 | GBp 847.00 | 83.72K |
| 2026-06-18 | GBp 848.00 | -0.59% | GBp 862.00 | GBp 862.00 | GBp 838.35 | 386.58K |
| 2026-06-17 | GBp 853.00 | +2.28% | GBp 862.00 | GBp 862.00 | GBp 828.00 | 163.91K |
| 2026-06-16 | GBp 834.00 | -1.77% | GBp 852.00 | GBp 866.00 | GBp 834.00 | 474.86K |
| 2026-06-15 | GBp 849.00 | -1.05% | GBp 872.00 | GBp 887.00 | GBp 849.00 | 160.44K |
| 2026-06-12 | GBp 858.00 | +0.35% | GBp 872.00 | GBp 884.00 | GBp 846.15 | 333.74K |
| 2026-06-11 | GBp 855.00 | +0.94% | GBp 850.00 | GBp 861.00 | GBp 843.40 | 124.87K |
| 2026-06-10 | GBp 847.00 | -1.51% | GBp 885.00 | GBp 890.00 | GBp 821.00 | 327.59K |
| 2026-06-09 | GBp 860.00 | -0.81% | GBp 866.00 | GBp 886.00 | GBp 855.00 | 175.35K |
| 2026-06-08 | GBp 867.00 | -0.12% | GBp 866.00 | GBp 888.00 | GBp 854.00 | 270.92K |
| 2026-06-05 | GBp 868.00 | -0.91% | GBp 860.00 | GBp 888.00 | GBp 860.00 | 213.71K |
| 2026-06-04 | GBp 876.00 | -0.11% | GBp 885.00 | GBp 885.00 | GBp 863.13 | 201.41K |
| 2026-06-03 | GBp 877.00 | -0.11% | GBp 872.00 | GBp 903.00 | GBp 869.00 | 145.28K |
| 2026-06-02 | GBp 878.00 | +0.23% | GBp 864.00 | GBp 891.00 | GBp 864.00 | 75.00K |
| 2026-06-01 | GBp 876.00 | -3.20% | GBp 901.00 | GBp 926.00 | GBp 875.00 | 104.61K |
| 2026-05-29 | GBp 905.00 | +1.34% | GBp 920.00 | GBp 920.00 | GBp 898.00 | 167.69K |
| 2026-05-28 | GBp 893.00 | -0.67% | GBp 902.00 | GBp 913.38 | GBp 890.48 | 156.41K |