Renew Holdings plc RNWH
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 951,00+9,00 (+%0,96)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 957,00 | +%1,59 | GBp 952,00 | GBp 965,00 | GBp 917,40 | 81,88K |
| 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 |