Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/06/2025 871.00p 868.00p 868.00p 868.00p 0
05/06/2025 871.00p 871.00p 868.00p 868.00p 3490733
04/06/2025 868.00p 869.00p 868.00p 869.00p 450945
03/06/2025 866.00p 870.00p 866.00p 868.00p 349536
02/06/2025 867.00p 867.00p 866.00p 867.00p 387534
30/05/2025 867.00p 867.00p 866.00p 867.00p 440497
29/05/2025 867.00p 867.00p 866.00p 867.00p 2184382
28/05/2025 866.00p 867.00p 866.00p 867.00p 5981105
27/05/2025 866.00p 867.00p 866.00p 866.00p 442374
23/05/2025 864.00p 867.00p 862.00p 866.00p 723982
22/05/2025 862.00p 865.00p 862.00p 864.00p 360165
21/05/2025 862.00p 866.00p 862.00p 863.00p 126929
20/05/2025 865.00p 865.00p 861.00p 862.00p 662396
19/05/2025 866.00p 866.00p 861.66p 863.00p 49786
16/05/2025 864.00p 864.00p 861.00p 862.00p 71422
15/05/2025 866.00p 866.00p 861.00p 862.00p 128860
14/05/2025 866.00p 866.00p 861.00p 862.00p 1439782
13/05/2025 861.00p 863.00p 861.00p 861.00p 312832
12/05/2025 862.00p 863.00p 861.00p 861.00p 61406
09/05/2025 864.00p 864.00p 861.00p 861.00p 93431
08/05/2025 863.00p 864.00p 861.00p 862.00p 421110
07/05/2025 862.00p 864.00p 860.64p 862.00p 126150
06/05/2025 859.00p 862.00p 859.00p 861.00p 144403
02/05/2025 857.00p 862.00p 857.00p 862.00p 98898
01/05/2025 861.00p 865.00p 859.00p 859.00p 59672
30/04/2025 859.00p 861.00p 858.50p 860.00p 305615
29/04/2025 861.00p 861.60p 858.00p 858.00p 229036
28/04/2025 861.00p 861.00p 858.00p 859.00p 223531
25/04/2025 860.00p 860.00p 858.00p 858.00p 120354
24/04/2025 860.00p 860.00p 858.00p 858.00p 46711
23/04/2025 860.00p 861.00p 857.00p 858.00p 613637
22/04/2025 859.00p 863.00p 856.32p 858.00p 1000795
17/04/2025 859.00p 860.00p 856.00p 858.00p 119193
16/04/2025 858.00p 859.00p 856.00p 856.00p 667407
15/04/2025 858.00p 858.00p 855.00p 856.00p 627008
14/04/2025 858.00p 858.00p 855.00p 855.00p 237278
11/04/2025 858.00p 858.00p 855.00p 855.00p 272440
10/04/2025 858.00p 858.00p 854.00p 856.00p 380219
09/04/2025 856.00p 856.00p 853.00p 854.00p 1317295
08/04/2025 854.00p 857.00p 853.00p 855.00p 976939
07/04/2025 855.00p 856.00p 850.00p 852.00p 1531668
04/04/2025 857.00p 858.00p 854.00p 855.00p 318223
03/04/2025 858.00p 858.00p 855.00p 857.00p 110977
02/04/2025 857.00p 857.00p 855.00p 856.00p 46664
01/04/2025 858.00p 858.00p 856.00p 857.00p 583627
31/03/2025 857.00p 857.00p 855.00p 856.00p 3475096
28/03/2025 856.00p 856.00p 855.00p 855.00p 465248
27/03/2025 857.00p 857.00p 855.00p 856.00p 299933
26/03/2025 858.00p 858.00p 854.00p 856.00p 139474
25/03/2025 855.00p 857.00p 854.00p 855.00p 277193
24/03/2025 854.00p 855.69p 854.00p 854.00p 119395
21/03/2025 857.00p 858.00p 854.00p 854.00p 355001
20/03/2025 855.00p 856.00p 854.00p 854.00p 884781
19/03/2025 854.00p 855.00p 854.00p 854.00p 133800
18/03/2025 854.00p 855.00p 854.00p 854.00p 583164
17/03/2025 854.00p 856.00p 854.00p 854.00p 121001
14/03/2025 856.00p 856.00p 852.00p 854.00p 688627
13/03/2025 852.00p 854.00p 852.00p 854.00p 144992
12/03/2025 852.00p 855.00p 852.00p 853.00p 443009
11/03/2025 852.00p 853.00p 852.00p 852.00p 158757
10/03/2025 852.00p 853.00p 852.00p 852.00p 144284
07/03/2025 852.00p 853.00p 852.00p 853.00p 332159
06/03/2025 852.00p 853.00p 852.00p 852.00p 66229
05/03/2025 852.00p 853.00p 852.00p 852.00p 776340
04/03/2025 852.00p 853.00p 852.00p 852.00p 97203
03/03/2025 851.00p 853.00p 851.00p 853.00p 1346761
28/02/2025 852.00p 853.00p 851.60p 852.00p 357608
27/02/2025 852.00p 853.00p 851.00p 851.00p 2405075
26/02/2025 852.00p 852.00p 851.00p 851.00p 1978646
25/02/2025 851.00p 852.00p 851.00p 851.00p 1843593
24/02/2025 851.00p 853.00p 851.00p 851.00p 734024
21/02/2025 851.00p 852.00p 851.00p 851.00p 567410
20/02/2025 851.00p 853.00p 851.00p 851.00p 946339
19/02/2025 852.00p 853.00p 851.00p 852.00p 674714
18/02/2025 851.00p 852.00p 851.00p 851.00p 2894437
17/02/2025 851.00p 852.18p 851.00p 851.00p 944231
14/02/2025 852.00p 853.00p 850.90p 851.00p 1746727
13/02/2025 800.00p 857.00p 768.00p 851.00p 6283981
12/02/2025 803.00p 816.00p 791.00p 816.00p 1439031
11/02/2025 808.00p 808.00p 801.00p 801.00p 109233
10/02/2025 806.00p 808.00p 802.00p 806.00p 224058
07/02/2025 796.00p 808.00p 796.00p 806.00p 122791
06/02/2025 800.00p 803.00p 798.00p 803.00p 142575
05/02/2025 800.00p 804.00p 798.32p 801.00p 498452
04/02/2025 802.00p 804.00p 799.00p 801.00p 512219
03/02/2025 796.00p 805.00p 795.00p 801.00p 1063728
31/01/2025 800.00p 805.00p 800.00p 802.00p 212233
30/01/2025 804.00p 804.00p 799.00p 802.00p 1054660
29/01/2025 798.00p 805.00p 798.00p 800.00p 1298112
28/01/2025 805.00p 808.00p 802.00p 802.00p 154177
27/01/2025 806.00p 809.00p 802.00p 803.00p 407781
24/01/2025 809.00p 809.00p 805.00p 806.00p 301426
23/01/2025 806.00p 808.00p 801.00p 808.00p 206246
22/01/2025 800.00p 804.00p 799.00p 799.00p 392489
21/01/2025 800.00p 804.00p 797.00p 804.00p 153722
20/01/2025 795.00p 799.00p 790.00p 799.00p 714532
17/01/2025 801.00p 805.00p 793.00p 796.00p 457389
16/01/2025 805.00p 805.00p 798.00p 800.00p 512617
15/01/2025 807.00p 807.00p 800.00p 800.00p 115597
14/01/2025 802.00p 807.00p 801.00p 801.00p 763054
13/01/2025 804.00p 805.00p 801.00p 803.00p 940037
10/01/2025 802.00p 806.00p 802.00p 802.00p 233263
09/01/2025 800.00p 806.00p 799.00p 806.00p 997694
08/01/2025 798.00p 807.18p 788.00p 801.00p 686388
07/01/2025 804.00p 805.36p 795.00p 798.00p 229639
06/01/2025 800.00p 813.00p 800.00p 805.00p 215667
03/01/2025 804.00p 808.00p 801.00p 801.00p 114941
02/01/2025 808.00p 811.00p 801.00p 809.00p 130054
31/12/2024 800.00p 813.00p 800.00p 809.00p 207673
30/12/2024 803.00p 807.00p 797.00p 798.00p 71719
27/12/2024 805.00p 809.00p 802.00p 807.00p 63944
24/12/2024 801.00p 807.00p 800.00p 806.00p 72797
23/12/2024 795.00p 803.00p 795.00p 803.00p 118021
20/12/2024 800.00p 801.00p 794.84p 800.00p 907385
19/12/2024 795.00p 801.00p 781.00p 797.00p 1473999
18/12/2024 799.00p 802.00p 795.00p 799.00p 172074
17/12/2024 800.00p 803.00p 799.00p 800.00p 481673
16/12/2024 804.00p 813.00p 801.00p 801.00p 193942
13/12/2024 800.00p 809.00p 800.00p 809.00p 169736
12/12/2024 800.00p 801.00p 799.00p 799.00p 330194
11/12/2024 805.00p 805.00p 799.00p 799.00p 1216216
10/12/2024 809.00p 809.00p 801.00p 801.00p 698001
09/12/2024 812.00p 814.00p 807.00p 807.00p 180670
06/12/2024 810.00p 815.00p 806.00p 810.00p 90184
05/12/2024 812.00p 814.00p 807.00p 810.00p 350564
04/12/2024 805.00p 822.00p 804.00p 810.00p 493449
03/12/2024 806.00p 810.00p 802.00p 805.00p 297902
02/12/2024 808.00p 809.28p 801.00p 808.00p 249587
29/11/2024 805.00p 813.00p 798.64p 812.00p 1384526
28/11/2024 555.00p 823.80p 555.00p 813.00p 2510106
27/11/2024 562.00p 569.00p 553.00p 554.00p 126779
26/11/2024 578.00p 587.00p 560.00p 560.00p 178348
25/11/2024 580.00p 600.00p 577.00p 579.00p 190418
22/11/2024 579.00p 589.00p 579.00p 587.00p 122729
21/11/2024 586.00p 590.00p 570.25p 577.00p 128837
20/11/2024 620.00p 620.00p 581.00p 581.00p 170013
19/11/2024 605.00p 614.00p 602.00p 608.00p 22029
18/11/2024 615.00p 624.00p 596.00p 608.00p 137684
15/11/2024 603.00p 621.00p 603.00p 615.00p 102609
14/11/2024 597.00p 610.00p 595.00p 607.00p 103447
13/11/2024 590.00p 597.00p 576.00p 596.00p 144233
12/11/2024 600.00p 606.00p 570.00p 587.00p 315952
11/11/2024 613.00p 616.00p 608.00p 613.00p 61932
08/11/2024 615.00p 618.00p 605.00p 609.00p 22079
07/11/2024 610.00p 618.00p 605.00p 615.00p 73440
06/11/2024 613.00p 616.00p 603.00p 608.00p 81277
05/11/2024 611.00p 616.10p 605.00p 605.00p 116033
04/11/2024 600.00p 619.00p 600.00p 612.00p 22813
01/11/2024 616.00p 616.00p 604.00p 612.00p 37625
31/10/2024 611.00p 611.00p 600.00p 608.00p 45506
30/10/2024 602.00p 620.00p 601.00p 611.00p 87766
29/10/2024 622.00p 623.00p 605.00p 609.00p 61964
28/10/2024 615.00p 623.00p 608.00p 620.00p 139624
25/10/2024 608.00p 614.00p 604.00p 614.00p 66652
24/10/2024 615.00p 618.00p 610.02p 615.00p 104264
23/10/2024 619.00p 619.00p 606.34p 615.00p 59214
22/10/2024 633.00p 633.00p 613.00p 621.00p 69674
21/10/2024 629.00p 644.00p 619.00p 619.00p 139480
18/10/2024 628.00p 629.00p 621.00p 629.00p 70528
17/10/2024 636.00p 636.00p 623.00p 629.00p 49884
16/10/2024 647.00p 647.00p 628.00p 636.00p 54263
15/10/2024 644.00p 647.00p 630.00p 637.00p 86988
14/10/2024 639.00p 646.00p 634.00p 646.00p 53103
11/10/2024 638.00p 649.00p 638.00p 640.00p 69475
10/10/2024 650.00p 650.00p 633.00p 643.00p 58738
09/10/2024 631.00p 645.00p 631.00p 640.00p 39071
08/10/2024 650.00p 650.00p 631.00p 636.00p 34456
07/10/2024 626.00p 643.00p 620.00p 641.00p 168197
04/10/2024 628.00p 636.00p 622.00p 636.00p 67808
03/10/2024 630.00p 646.00p 621.00p 627.00p 115081
02/10/2024 624.00p 632.00p 617.00p 622.00p 467593
01/10/2024 627.00p 638.00p 622.00p 624.00p 49913
30/09/2024 640.00p 640.00p 625.00p 638.00p 84925
27/09/2024 648.00p 648.00p 627.00p 636.00p 67410
26/09/2024 624.00p 633.00p 620.00p 626.00p 38166
25/09/2024 634.00p 634.00p 613.00p 620.00p 278182
24/09/2024 624.00p 629.00p 614.00p 616.00p 53016
23/09/2024 657.00p 660.00p 622.00p 622.00p 194632
20/09/2024 650.00p 656.00p 638.00p 638.00p 111660
19/09/2024 645.00p 659.00p 621.00p 654.00p 65629
18/09/2024 642.00p 645.00p 640.00p 645.00p 44502
17/09/2024 641.00p 645.00p 634.00p 643.00p 65086
16/09/2024 640.00p 640.00p 633.00p 638.00p 44069
13/09/2024 658.00p 658.00p 626.00p 639.00p 63877
12/09/2024 631.00p 634.00p 626.00p 629.00p 40819
11/09/2024 629.00p 629.00p 622.00p 622.00p 35410
10/09/2024 629.00p 648.00p 627.00p 627.00p 26842
09/09/2024 637.00p 637.00p 622.00p 631.00p 51602
06/09/2024 635.00p 636.00p 621.00p 623.00p 80819
05/09/2024 646.00p 647.00p 633.00p 636.00p 59735
04/09/2024 636.00p 646.00p 632.00p 640.00p 58437
03/09/2024 660.00p 662.85p 635.00p 641.00p 145132
02/09/2024 672.00p 672.00p 647.00p 658.00p 44339
30/08/2024 678.00p 678.00p 651.08p 662.00p 40695
29/08/2024 662.00p 667.00p 659.00p 665.00p 79770
28/08/2024 670.00p 670.00p 660.00p 660.00p 73221
27/08/2024 669.00p 689.00p 664.00p 670.00p 70871
23/08/2024 670.00p 675.00p 665.00p 674.00p 74270
22/08/2024 663.00p 680.00p 652.00p 672.00p 43353
21/08/2024 680.00p 680.00p 655.00p 669.00p 56800

*Close Price adjusted for both dividends and splits