Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 926.00
-14.00 (-1.49%)
Oct 31, 2025, 4:35 PM GMT+1
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 931.00 | 946.00 | 922.00 | 926.00 | 926.00 | -1.49% | 163,981 |
| Oct 30, 2025 | 957.00 | 962.00 | 940.00 | 940.00 | 940.00 | -1.98% | 188,822 |
| Oct 29, 2025 | 958.00 | 969.00 | 953.00 | 959.00 | 959.00 | -0.42% | 257,780 |
| Oct 28, 2025 | 968.00 | 974.00 | 959.00 | 963.00 | 963.00 | -0.41% | 432,799 |
| Oct 27, 2025 | 954.00 | 972.00 | 946.00 | 967.00 | 967.00 | 1.26% | 761,276 |
| Oct 24, 2025 | 942.00 | 958.00 | 933.00 | 955.00 | 955.00 | 0.95% | 104,955 |
| Oct 23, 2025 | 930.00 | 946.00 | 926.87 | 946.00 | 946.00 | 1.07% | 301,696 |
| Oct 22, 2025 | 940.00 | 946.00 | 908.00 | 936.00 | 936.00 | - | 199,413 |
| Oct 21, 2025 | 923.00 | 936.00 | 920.00 | 936.00 | 936.00 | 1.63% | 274,549 |
| Oct 20, 2025 | 920.00 | 934.00 | 918.00 | 921.00 | 921.00 | 0.33% | 144,188 |
| Oct 17, 2025 | 960.00 | 960.00 | 912.00 | 918.00 | 918.00 | -1.92% | 151,332 |
| Oct 16, 2025 | 948.00 | 948.00 | 927.00 | 936.00 | 936.00 | -0.95% | 212,389 |
| Oct 15, 2025 | 952.00 | 952.00 | 940.00 | 945.00 | 945.00 | 0.53% | 275,638 |
| Oct 14, 2025 | 940.00 | 950.00 | 927.00 | 940.00 | 940.00 | -0.42% | 247,515 |
| Oct 13, 2025 | 882.00 | 945.00 | 882.00 | 944.00 | 944.00 | 2.72% | 185,803 |
| Oct 10, 2025 | 941.00 | 951.00 | 919.00 | 919.00 | 919.00 | -1.71% | 358,672 |
| Oct 9, 2025 | 929.00 | 941.50 | 896.00 | 935.00 | 935.00 | 3.43% | 450,008 |
| Oct 8, 2025 | 901.00 | 908.00 | 896.63 | 904.00 | 904.00 | 0.33% | 335,872 |
| Oct 7, 2025 | 930.00 | 930.00 | 900.00 | 901.00 | 901.00 | -1.74% | 270,408 |
| Oct 6, 2025 | 930.00 | 930.00 | 905.00 | 917.00 | 917.00 | -0.33% | 232,974 |
| Oct 3, 2025 | 907.11 | 920.00 | 905.81 | 920.00 | 920.00 | 1.32% | 150,863 |
| Oct 2, 2025 | 902.00 | 912.62 | 889.00 | 908.00 | 908.00 | 0.78% | 244,657 |
| Oct 1, 2025 | 809.83 | 908.00 | 809.83 | 901.00 | 901.00 | 11.23% | 447,294 |
| Sep 30, 2025 | 791.00 | 811.44 | 791.00 | 810.00 | 810.00 | 1.50% | 82,185 |
| Sep 29, 2025 | 802.39 | 818.00 | 788.00 | 798.00 | 798.00 | -0.37% | 181,062 |
| Sep 26, 2025 | 793.00 | 808.00 | 786.00 | 801.00 | 801.00 | 1.01% | 217,655 |
| Sep 25, 2025 | 805.00 | 846.00 | 783.00 | 793.00 | 793.00 | -1.73% | 153,532 |
| Sep 24, 2025 | 818.00 | 839.00 | 805.00 | 807.00 | 807.00 | -1.82% | 137,263 |
| Sep 23, 2025 | 801.00 | 842.00 | 773.00 | 822.00 | 822.00 | 2.62% | 336,651 |
| Sep 22, 2025 | 772.00 | 814.00 | 772.00 | 801.00 | 801.00 | -0.74% | 133,631 |
| Sep 19, 2025 | 793.00 | 808.00 | 773.00 | 807.00 | 807.00 | 1.89% | 491,337 |
| Sep 18, 2025 | 794.00 | 796.00 | 781.21 | 792.00 | 792.00 | -0.25% | 372,723 |
| Sep 17, 2025 | 793.00 | 817.00 | 789.00 | 794.00 | 794.00 | 0.25% | 115,662 |
| Sep 16, 2025 | 830.00 | 830.00 | 788.00 | 792.00 | 792.00 | -0.38% | 165,451 |
| Sep 15, 2025 | 845.00 | 850.00 | 795.00 | 795.00 | 795.00 | -1.12% | 159,834 |
| Sep 12, 2025 | 772.00 | 810.00 | 772.00 | 804.00 | 804.00 | 0.25% | 130,448 |
| Sep 11, 2025 | 794.00 | 834.00 | 794.00 | 802.00 | 802.00 | 1.01% | 117,032 |
| Sep 10, 2025 | 818.00 | 847.00 | 790.00 | 794.00 | 794.00 | -1.61% | 149,084 |
| Sep 9, 2025 | 814.00 | 834.00 | 803.00 | 807.00 | 807.00 | -0.98% | 105,535 |
| Sep 8, 2025 | 845.00 | 845.00 | 805.00 | 815.00 | 815.00 | 0.25% | 64,183 |
| Sep 5, 2025 | 808.00 | 819.00 | 775.00 | 813.00 | 813.00 | 1.25% | 188,867 |
| Sep 4, 2025 | 773.00 | 809.00 | 773.00 | 803.00 | 803.00 | 1.01% | 119,034 |
| Sep 3, 2025 | 801.00 | 808.00 | 789.82 | 795.00 | 795.00 | 0.38% | 121,172 |
| Sep 2, 2025 | 805.00 | 806.00 | 788.00 | 792.00 | 792.00 | -1.61% | 200,778 |
| Sep 1, 2025 | 808.00 | 843.00 | 798.00 | 805.00 | 805.00 | 0.50% | 90,484 |
| Aug 29, 2025 | 821.34 | 848.00 | 801.00 | 801.00 | 801.00 | -0.99% | 112,782 |
| Aug 28, 2025 | 819.00 | 826.00 | 808.00 | 809.00 | 809.00 | -0.49% | 62,978 |
| Aug 27, 2025 | 809.00 | 849.00 | 809.00 | 813.00 | 813.00 | -2.05% | 227,497 |
| Aug 26, 2025 | 868.00 | 868.00 | 822.00 | 830.00 | 830.00 | -1.43% | 301,448 |
| Aug 22, 2025 | 852.00 | 852.00 | 809.00 | 842.00 | 842.00 | 3.69% | 96,105 |