Renew Holdings (RNWH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renew Holdings

Date Open High Low Close* Volume
04/10/2022 588.00p 606.50p 581.55p 596.00p 124323
03/10/2022 584.00p 595.00p 577.00p 585.00p 101652
30/09/2022 571.00p 599.00p 562.00p 570.00p 104747
29/09/2022 591.00p 611.00p 571.00p 573.00p 76960
28/09/2022 614.00p 620.82p 582.27p 609.00p 83298
27/09/2022 640.00p 654.00p 611.65p 617.00p 74172
26/09/2022 659.00p 662.00p 643.00p 650.00p 122005
23/09/2022 655.00p 673.40p 648.71p 661.00p 108332
22/09/2022 659.00p 677.00p 656.00p 668.00p 104306
21/09/2022 661.00p 675.00p 655.00p 665.00p 66191
20/09/2022 663.00p 669.00p 650.80p 664.00p 84994
16/09/2022 648.00p 663.60p 641.44p 648.00p 66401
15/09/2022 650.00p 677.00p 646.89p 653.00p 39411
14/09/2022 650.00p 675.00p 650.00p 650.00p 38939
13/09/2022 671.00p 679.00p 652.00p 668.00p 54744
12/09/2022 666.00p 672.00p 637.96p 672.00p 62155
09/09/2022 666.00p 675.00p 660.00p 665.00p 42002
08/09/2022 660.00p 673.48p 652.00p 665.00p 61308
07/09/2022 660.00p 670.00p 651.90p 668.00p 46174
06/09/2022 657.00p 669.00p 645.00p 655.00p 64334
05/09/2022 660.00p 660.00p 635.00p 635.00p 39704
02/09/2022 630.00p 648.00p 623.04p 641.00p 41371
01/09/2022 651.00p 667.00p 630.00p 632.00p 94020
31/08/2022 690.00p 690.00p 643.00p 643.00p 53323
30/08/2022 696.00p 708.00p 680.00p 680.00p 41310
29/08/2022 724.00p 724.00p 697.00p 697.00p 70093
26/08/2022 724.00p 724.00p 697.00p 697.00p 70093
25/08/2022 718.00p 722.00p 696.00p 713.00p 70363
24/08/2022 709.00p 714.00p 695.00p 702.00p 35783
23/08/2022 711.00p 730.38p 701.00p 702.00p 30538
22/08/2022 734.00p 739.00p 701.00p 705.00p 57320
19/08/2022 728.00p 737.00p 701.00p 720.00p 65466
18/08/2022 730.00p 735.00p 712.00p 718.00p 62531
17/08/2022 687.00p 740.00p 687.00p 723.00p 77009
16/08/2022 716.00p 724.80p 714.00p 722.00p 29169
15/08/2022 681.00p 729.00p 681.00p 718.00p 139622
12/08/2022 713.00p 726.00p 681.00p 710.00p 51289
11/08/2022 686.00p 719.00p 686.00p 716.00p 152163
10/08/2022 698.00p 698.10p 685.00p 694.00p 115149
09/08/2022 701.00p 708.00p 692.00p 704.00p 44892
08/08/2022 691.00p 706.20p 683.00p 691.00p 40053
05/08/2022 695.00p 714.00p 687.13p 697.00p 40890
04/08/2022 716.00p 738.36p 690.00p 704.00p 69758
03/08/2022 735.00p 747.00p 710.00p 720.00p 103660
02/08/2022 743.00p 761.65p 726.00p 726.00p 69429
01/08/2022 750.00p 764.00p 731.00p 750.00p 106952
29/07/2022 691.00p 789.00p 691.00p 741.00p 99340
28/07/2022 690.00p 730.00p 690.00p 730.00p 90188
27/07/2022 671.00p 698.00p 671.00p 695.00p 23484
26/07/2022 700.00p 705.70p 674.08p 679.00p 77610
25/07/2022 697.00p 710.00p 691.00p 703.00p 56049
22/07/2022 704.00p 709.48p 691.00p 691.00p 72770
21/07/2022 694.00p 706.00p 671.00p 701.00p 59511
20/07/2022 668.00p 686.88p 652.00p 676.00p 68965
19/07/2022 653.00p 681.15p 651.00p 653.00p 110405
18/07/2022 676.00p 689.00p 672.00p 673.00p 21613
15/07/2022 665.00p 681.00p 662.81p 681.00p 32692
14/07/2022 669.00p 674.58p 660.00p 660.00p 108316
13/07/2022 668.00p 679.00p 656.00p 670.00p 78121
12/07/2022 662.00p 668.00p 650.00p 668.00p 30406
11/07/2022 669.00p 669.00p 653.60p 666.00p 46328
08/07/2022 650.00p 669.00p 644.00p 660.00p 66762
07/07/2022 651.00p 660.00p 644.00p 651.00p 26816
06/07/2022 656.00p 659.00p 644.00p 657.00p 22733
05/07/2022 641.00p 664.00p 634.20p 656.00p 84287
04/07/2022 650.00p 650.00p 634.14p 648.00p 342501
01/07/2022 633.00p 652.00p 632.00p 645.00p 45221
30/06/2022 640.00p 646.00p 620.00p 640.00p 326147
29/06/2022 634.00p 646.00p 628.00p 630.00p 48305
28/06/2022 648.00p 650.00p 640.00p 640.00p 51181
27/06/2022 650.00p 655.00p 640.00p 650.00p 113500
24/06/2022 647.00p 659.34p 645.00p 645.00p 27169
23/06/2022 644.00p 659.00p 644.00p 652.00p 129319
22/06/2022 650.00p 659.00p 634.65p 647.00p 91117
21/06/2022 629.00p 643.00p 624.95p 640.00p 170272
20/06/2022 640.00p 659.50p 624.00p 628.00p 38427
17/06/2022 640.00p 662.62p 640.00p 640.00p 21408
16/06/2022 635.00p 669.00p 635.00p 636.00p 19783
15/06/2022 676.00p 676.00p 640.00p 642.00p 50535
14/06/2022 685.00p 693.84p 663.00p 663.00p 97578
13/06/2022 680.00p 700.00p 680.00p 690.00p 50899
10/06/2022 698.00p 705.00p 689.50p 700.00p 36356
09/06/2022 705.00p 705.00p 682.00p 695.00p 34419
08/06/2022 705.00p 708.00p 694.00p 705.00p 90246
07/06/2022 702.00p 706.00p 696.00p 700.00p 59057
06/06/2022 697.00p 705.00p 692.00p 705.00p 63156
03/06/2022 703.00p 704.00p 692.00p 692.00p 81027
02/06/2022 703.00p 704.00p 692.00p 692.00p 81027
01/06/2022 703.00p 704.00p 692.00p 692.00p 81027
31/05/2022 694.00p 704.00p 683.00p 692.00p 45257
30/05/2022 698.00p 718.43p 689.00p 696.00p 93977
27/05/2022 694.00p 705.00p 686.00p 701.00p 70202
26/05/2022 691.00p 703.00p 680.00p 703.00p 28795
25/05/2022 687.00p 700.00p 683.00p 683.00p 46811
24/05/2022 680.00p 699.00p 676.00p 685.00p 35853
23/05/2022 693.00p 703.80p 688.00p 691.00p 99819
20/05/2022 682.00p 708.00p 682.00p 689.00p 157829
19/05/2022 698.00p 703.00p 688.00p 702.00p 30811
18/05/2022 708.00p 708.00p 697.78p 704.00p 69881
17/05/2022 697.00p 719.00p 694.00p 708.00p 193988
16/05/2022 685.00p 694.00p 674.00p 690.00p 39791
13/05/2022 678.00p 698.00p 677.90p 683.00p 40738
12/05/2022 679.00p 685.00p 664.78p 679.00p 112528
11/05/2022 678.00p 690.00p 671.00p 690.00p 38943
10/05/2022 676.00p 684.00p 670.00p 680.00p 81535
09/05/2022 680.00p 692.40p 672.00p 672.00p 88693
06/05/2022 688.00p 695.69p 681.66p 690.00p 46931
05/05/2022 695.00p 703.00p 692.00p 692.00p 31741
04/05/2022 693.00p 704.00p 691.00p 698.00p 71514
03/05/2022 690.00p 702.45p 690.00p 694.00p 49416
02/05/2022 691.00p 708.00p 691.00p 699.00p 52346
29/04/2022 691.00p 708.00p 691.00p 699.00p 38355
28/04/2022 685.00p 705.17p 685.00p 695.00p 56521
27/04/2022 681.00p 696.16p 681.00p 687.00p 32636
26/04/2022 708.00p 712.00p 699.00p 702.00p 237616
25/04/2022 700.00p 717.67p 688.52p 709.00p 49695
22/04/2022 697.00p 715.73p 681.00p 703.00p 39555
21/04/2022 695.00p 710.00p 687.00p 706.00p 123364
20/04/2022 680.00p 706.50p 672.00p 690.00p 72918
19/04/2022 681.00p 686.00p 675.00p 680.00p 34005
18/04/2022 661.00p 691.00p 661.00p 685.00p 64643
15/04/2022 661.00p 691.00p 661.00p 685.00p 64643
14/04/2022 661.00p 691.00p 661.00p 685.00p 49988
13/04/2022 669.00p 690.00p 661.00p 674.00p 53254
12/04/2022 660.00p 681.50p 660.00p 671.00p 25700
11/04/2022 671.00p 680.00p 671.00p 672.00p 47744
08/04/2022 665.00p 685.29p 661.00p 668.00p 47188
07/04/2022 669.00p 679.00p 661.00p 677.00p 73882
06/04/2022 690.00p 698.00p 662.00p 669.00p 78464
05/04/2022 699.00p 699.00p 680.00p 686.00p 47177
04/04/2022 699.00p 699.00p 681.00p 685.00p 53924
01/04/2022 687.00p 700.00p 678.00p 697.00p 71769
31/03/2022 679.00p 703.01p 678.00p 684.00p 79773
30/03/2022 688.00p 693.27p 668.25p 688.00p 189696
29/03/2022 695.00p 720.00p 685.00p 690.00p 93366
28/03/2022 700.00p 712.21p 683.00p 699.00p 65323
25/03/2022 701.00p 704.25p 687.00p 700.00p 87799
24/03/2022 681.00p 701.35p 681.00p 687.00p 89320
23/03/2022 685.00p 712.00p 681.00p 688.00p 37343
22/03/2022 701.00p 711.00p 682.40p 700.00p 212842
21/03/2022 690.00p 707.00p 685.00p 691.00p 43771
18/03/2022 684.00p 706.00p 671.00p 684.00p 37778
17/03/2022 688.00p 695.00p 670.00p 690.00p 56646
16/03/2022 689.00p 700.41p 655.00p 670.00p 95358
15/03/2022 668.00p 679.55p 620.00p 675.00p 80426
14/03/2022 670.00p 674.00p 651.00p 670.00p 52396
11/03/2022 648.00p 668.33p 632.50p 660.00p 112923
10/03/2022 648.00p 664.00p 630.00p 641.00p 118089
09/03/2022 606.00p 657.00p 600.00p 647.00p 58413
08/03/2022 580.00p 613.26p 576.70p 607.00p 99326
07/03/2022 620.00p 622.40p 581.00p 594.00p 111702
04/03/2022 650.00p 655.89p 622.00p 630.00p 68955
03/03/2022 680.00p 686.20p 652.00p 652.00p 45975
02/03/2022 671.00p 689.36p 667.00p 675.00p 50058
01/03/2022 683.00p 699.00p 670.00p 675.00p 157969
28/02/2022 679.00p 700.00p 674.00p 680.00p 40734
25/02/2022 669.00p 688.00p 664.49p 678.00p 281868
24/02/2022 668.00p 697.00p 661.00p 665.00p 67866
23/02/2022 680.00p 695.00p 679.60p 685.00p 54274
22/02/2022 687.00p 695.00p 673.83p 680.00p 82090
21/02/2022 715.00p 727.00p 685.00p 693.00p 79013
18/02/2022 720.00p 727.82p 701.00p 710.00p 52853
17/02/2022 718.00p 734.26p 711.00p 718.50p 60438
16/02/2022 723.00p 739.00p 719.40p 722.00p 115229
15/02/2022 725.00p 729.00p 713.00p 726.00p 36787
14/02/2022 711.00p 735.66p 704.00p 716.00p 61898
11/02/2022 730.00p 736.00p 711.00p 713.00p 83106
10/02/2022 726.00p 740.00p 715.00p 725.00p 36313
09/02/2022 712.00p 759.00p 712.00p 720.00p 63673
08/02/2022 725.00p 725.15p 711.00p 717.00p 56954
07/02/2022 719.00p 740.04p 712.00p 712.00p 59693
04/02/2022 725.00p 739.00p 714.00p 720.00p 23368
03/02/2022 742.00p 755.01p 726.00p 728.00p 35534
02/02/2022 734.00p 768.00p 733.00p 750.00p 323348
01/02/2022 733.00p 743.06p 717.91p 734.00p 49481
31/01/2022 719.00p 741.42p 713.00p 720.00p 33556
28/01/2022 708.00p 740.36p 701.00p 725.00p 64256
27/01/2022 699.00p 741.60p 699.00p 727.00p 67003
26/01/2022 724.00p 737.00p 701.00p 722.00p 148471
25/01/2022 710.00p 726.00p 697.82p 709.00p 54412
24/01/2022 759.00p 770.83p 692.56p 705.00p 152555
21/01/2022 786.00p 794.00p 726.00p 773.00p 65304
20/01/2022 796.00p 808.00p 781.00p 792.00p 54665
19/01/2022 795.00p 801.76p 785.00p 795.00p 62629
18/01/2022 798.00p 831.00p 790.00p 795.00p 74543
17/01/2022 799.00p 816.24p 796.00p 800.00p 36273
14/01/2022 785.00p 817.41p 785.00p 800.00p 56590
13/01/2022 808.00p 810.00p 789.00p 803.00p 145520
12/01/2022 791.00p 805.00p 787.80p 796.00p 71653
10/01/2022 828.00p 840.00p 796.00p 804.00p 129926
07/01/2022 817.00p 824.00p 804.00p 820.00p 49247
06/01/2022 815.00p 827.00p 810.00p 827.00p 63379
05/01/2022 820.00p 825.00p 813.00p 820.00p 44012
04/01/2022 835.00p 839.13p 812.00p 820.00p 82488
31/12/2021 818.00p 838.00p 807.00p 835.00p 22152
30/12/2021 838.00p 842.00p 827.43p 838.00p 44039
29/12/2021 836.00p 842.00p 822.65p 838.00p 66281
24/12/2021 826.00p 828.76p 818.00p 828.00p 21261
23/12/2021 818.00p 833.00p 796.50p 830.00p 138597
22/12/2021 809.00p 835.00p 802.25p 814.00p 98930

*Close Price adjusted for both dividends and splits