Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/04/2024 561.00p 568.00p 553.00p 553.00p 55122
23/04/2024 568.00p 574.00p 560.00p 564.00p 106302
22/04/2024 567.00p 572.00p 565.00p 568.00p 35346
19/04/2024 569.00p 569.00p 559.00p 563.00p 53707
18/04/2024 570.00p 576.00p 567.64p 570.00p 22884
17/04/2024 562.00p 577.00p 562.00p 568.00p 88526
16/04/2024 580.00p 580.00p 563.00p 570.00p 84156
15/04/2024 591.00p 591.00p 581.00p 581.00p 72334
12/04/2024 610.00p 610.00p 586.00p 586.00p 43207
11/04/2024 600.00p 600.00p 586.00p 589.00p 70753
10/04/2024 597.00p 609.00p 587.00p 595.00p 306371
09/04/2024 599.00p 600.00p 589.00p 593.00p 27504
08/04/2024 600.00p 600.00p 587.64p 597.00p 36336
05/04/2024 589.00p 594.00p 584.00p 594.00p 34585
04/04/2024 587.00p 591.00p 580.00p 589.00p 34934
03/04/2024 586.00p 592.00p 580.00p 584.00p 223386
02/04/2024 578.00p 597.00p 574.00p 588.00p 150070
28/03/2024 568.00p 576.00p 558.00p 574.00p 58852
27/03/2024 573.00p 573.00p 562.00p 564.00p 65454
26/03/2024 576.00p 578.00p 563.00p 565.00p 78632
25/03/2024 557.00p 583.00p 557.00p 575.00p 67452
22/03/2024 567.00p 571.00p 556.00p 562.00p 82592
21/03/2024 562.00p 567.00p 539.00p 565.00p 154985
20/03/2024 549.00p 549.00p 545.00p 537.00p 44310
19/03/2024 549.00p 553.00p 541.00p 545.00p 69293
18/03/2024 562.00p 562.00p 548.00p 549.00p 79367
15/03/2024 558.00p 558.00p 544.00p 548.00p 64841
14/03/2024 569.00p 569.00p 547.00p 548.00p 78168
13/03/2024 569.00p 569.00p 559.00p 567.00p 48534
12/03/2024 570.00p 570.00p 550.00p 563.00p 80359
11/03/2024 552.00p 556.00p 540.00p 551.00p 57132
08/03/2024 546.00p 552.00p 539.00p 546.00p 56687
07/03/2024 540.00p 551.00p 538.64p 545.00p 81950
06/03/2024 545.00p 545.00p 535.00p 541.00p 53025
05/03/2024 539.00p 545.00p 538.00p 538.00p 68686
04/03/2024 542.00p 548.00p 534.00p 539.00p 94921
01/03/2024 553.00p 556.21p 541.00p 544.00p 570839
29/02/2024 545.00p 555.00p 543.00p 549.00p 488709
28/02/2024 563.00p 566.00p 547.00p 547.00p 275718
27/02/2024 570.00p 575.00p 562.00p 562.00p 222053
26/02/2024 600.00p 600.00p 570.00p 572.00p 115483
23/02/2024 583.00p 587.00p 572.00p 578.00p 32480
22/02/2024 580.00p 594.00p 577.00p 579.00p 69987
21/02/2024 571.00p 577.00p 570.00p 576.00p 40539
20/02/2024 586.00p 587.00p 570.00p 570.00p 63522
19/02/2024 573.00p 585.56p 569.00p 585.00p 181247
16/02/2024 578.00p 584.00p 570.00p 570.00p 63441
15/02/2024 569.00p 581.00p 563.00p 576.00p 100679
14/02/2024 549.00p 562.00p 544.00p 558.00p 114878
13/02/2024 549.00p 557.00p 540.00p 549.00p 114588
12/02/2024 550.00p 557.00p 547.58p 554.00p 112589
09/02/2024 560.00p 563.00p 546.00p 549.00p 126506
08/02/2024 565.00p 567.00p 554.00p 561.00p 72593
07/02/2024 570.00p 574.00p 553.00p 553.00p 179046
06/02/2024 585.00p 585.00p 570.00p 571.00p 159120
05/02/2024 582.00p 593.00p 570.00p 572.00p 512618
02/02/2024 589.00p 589.00p 569.00p 569.00p 311712
01/02/2024 594.00p 594.00p 580.00p 580.00p 195772
31/01/2024 589.00p 600.00p 578.00p 587.00p 205776
30/01/2024 596.00p 620.00p 580.00p 590.00p 414465
29/01/2024 631.00p 645.00p 620.93p 627.00p 86460
26/01/2024 611.00p 630.00p 610.00p 627.00p 95715
25/01/2024 633.00p 633.00p 618.00p 625.00p 128067
24/01/2024 630.00p 634.00p 624.00p 628.00p 56737
23/01/2024 629.00p 633.00p 623.00p 628.00p 77952
22/01/2024 645.00p 645.00p 620.00p 625.00p 83049
19/01/2024 635.00p 636.00p 621.00p 628.00p 84599
18/01/2024 629.00p 632.00p 620.00p 623.00p 62058
17/01/2024 636.00p 636.00p 616.00p 621.00p 95249
16/01/2024 659.00p 659.00p 637.00p 640.00p 59810
15/01/2024 660.00p 660.00p 648.00p 651.00p 44108
12/01/2024 640.00p 658.00p 634.00p 657.00p 53471
11/01/2024 634.00p 637.00p 626.00p 626.00p 175982
10/01/2024 638.00p 639.00p 625.00p 629.00p 104610
09/01/2024 638.00p 638.00p 626.00p 638.00p 53387
08/01/2024 654.00p 654.00p 630.00p 635.00p 66793
05/01/2024 633.00p 638.00p 622.99p 634.00p 75310
04/01/2024 651.00p 651.00p 623.00p 630.00p 935187
03/01/2024 645.00p 648.00p 620.00p 622.00p 83505
02/01/2024 639.00p 653.00p 639.00p 641.00p 104778
29/12/2023 644.00p 648.00p 635.00p 639.00p 36819
28/12/2023 649.00p 650.00p 643.00p 644.00p 83127
27/12/2023 650.00p 650.00p 643.00p 650.00p 136020
22/12/2023 660.00p 660.00p 642.00p 645.00p 109165
21/12/2023 659.00p 659.00p 640.00p 646.00p 48201
20/12/2023 654.00p 661.00p 644.84p 655.00p 85328
19/12/2023 637.00p 649.00p 630.00p 649.00p 268391
18/12/2023 634.00p 654.00p 610.00p 637.00p 291359
15/12/2023 606.00p 628.00p 602.00p 612.00p 276041
14/12/2023 581.00p 605.00p 576.00p 601.00p 93985
13/12/2023 578.00p 580.00p 566.00p 568.00p 54488
12/12/2023 592.00p 592.00p 572.00p 577.00p 85647
11/12/2023 595.00p 595.00p 580.00p 584.00p 82187
08/12/2023 598.00p 599.00p 589.00p 592.00p 154082
07/12/2023 600.00p 600.00p 586.00p 588.00p 151336
06/12/2023 575.00p 597.00p 575.00p 595.00p 124452
05/12/2023 592.00p 592.00p 574.00p 574.00p 93117
04/12/2023 590.00p 594.46p 581.00p 582.00p 136100
01/12/2023 600.00p 602.00p 579.00p 586.00p 82344
30/11/2023 602.00p 604.00p 586.00p 586.00p 194771
29/11/2023 605.00p 615.00p 602.00p 602.00p 74881
28/11/2023 607.00p 610.00p 600.00p 606.00p 143464
27/11/2023 600.00p 612.00p 600.00p 611.00p 110391
24/11/2023 606.00p 610.00p 598.00p 610.00p 188678
23/11/2023 615.00p 616.00p 599.00p 600.00p 129033
22/11/2023 622.00p 622.00p 612.00p 622.00p 121895
21/11/2023 627.00p 627.00p 615.00p 617.00p 87932
20/11/2023 614.00p 626.00p 608.00p 617.00p 65569
17/11/2023 618.00p 618.00p 600.00p 614.00p 139507
16/11/2023 615.00p 623.00p 608.00p 616.00p 613693
15/11/2023 590.00p 621.00p 587.00p 621.00p 1800688
14/11/2023 571.00p 594.00p 571.00p 594.00p 95441
13/11/2023 574.00p 595.00p 565.00p 575.00p 94694
10/11/2023 575.00p 577.74p 553.00p 573.00p 91271
09/11/2023 555.00p 583.63p 555.00p 575.00p 90120
08/11/2023 566.00p 583.85p 566.00p 579.00p 133789
07/11/2023 571.00p 581.00p 563.00p 567.00p 261114
06/11/2023 574.00p 585.00p 568.00p 570.00p 333198
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

*Close Price adjusted for both dividends and splits