Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 842.00
+30.00 (3.69%)
Aug 22, 2025, 4:35 PM GMT+1
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 852.00 | 852.00 | 809.00 | 824.00 | 824.00 | 1.48% | 5,035 |
| Aug 21, 2025 | 829.00 | 843.00 | 811.44 | 812.00 | 812.00 | -2.05% | 62,346 |
| Aug 20, 2025 | 844.00 | 844.00 | 826.00 | 829.00 | 829.00 | -1.07% | 196,837 |
| Aug 19, 2025 | 831.00 | 838.00 | 821.00 | 838.00 | 838.00 | 0.60% | 119,618 |
| Aug 18, 2025 | 842.00 | 842.00 | 825.00 | 833.00 | 833.00 | -0.60% | 76,970 |
| Aug 15, 2025 | 875.00 | 875.00 | 832.00 | 838.00 | 838.00 | - | 98,097 |
| Aug 14, 2025 | 851.00 | 861.00 | 830.00 | 838.00 | 838.00 | 0.48% | 80,762 |
| Aug 13, 2025 | 839.00 | 853.00 | 831.00 | 834.00 | 834.00 | -1.18% | 119,593 |
| Aug 12, 2025 | 870.00 | 870.00 | 836.00 | 844.00 | 844.00 | 0.24% | 84,182 |
| Aug 11, 2025 | 860.00 | 869.00 | 830.66 | 842.00 | 842.00 | -1.06% | 84,676 |
| Aug 8, 2025 | 870.00 | 870.00 | 826.00 | 851.00 | 851.00 | 2.28% | 117,364 |
| Aug 7, 2025 | 870.00 | 870.00 | 830.00 | 832.00 | 832.00 | 0.12% | 104,757 |
| Aug 6, 2025 | 843.00 | 867.00 | 824.00 | 831.00 | 831.00 | -1.07% | 123,795 |
| Aug 5, 2025 | 847.00 | 852.00 | 834.00 | 840.00 | 840.00 | -0.59% | 117,328 |
| Aug 4, 2025 | 833.56 | 846.00 | 819.00 | 845.00 | 845.00 | 2.42% | 83,667 |
| Aug 1, 2025 | 831.00 | 842.77 | 821.33 | 825.00 | 825.00 | -2.14% | 171,234 |
| Jul 31, 2025 | 855.00 | 867.05 | 840.00 | 843.00 | 843.00 | -1.40% | 262,852 |
| Jul 30, 2025 | 868.00 | 868.00 | 830.00 | 855.00 | 855.00 | 2.27% | 125,457 |
| Jul 29, 2025 | 837.00 | 837.00 | 808.00 | 836.00 | 836.00 | 1.83% | 148,990 |
| Jul 28, 2025 | 862.00 | 862.00 | 816.00 | 821.00 | 821.00 | -0.36% | 114,762 |
| Jul 25, 2025 | 855.00 | 855.00 | 817.20 | 824.00 | 824.00 | -0.24% | 168,245 |
| Jul 24, 2025 | 824.00 | 865.00 | 822.00 | 826.00 | 826.00 | 0.73% | 110,178 |
| Jul 23, 2025 | 811.00 | 841.00 | 811.00 | 820.00 | 820.00 | -0.12% | 73,263 |
| Jul 22, 2025 | 866.00 | 866.00 | 817.00 | 821.00 | 821.00 | -0.97% | 112,251 |
| Jul 21, 2025 | 793.00 | 838.00 | 793.00 | 829.00 | 829.00 | -0.12% | 88,370 |
| Jul 18, 2025 | 832.00 | 839.00 | 818.00 | 830.00 | 830.00 | 0.61% | 101,440 |
| Jul 17, 2025 | 790.00 | 831.00 | 790.00 | 825.00 | 825.00 | 0.24% | 88,183 |
| Jul 16, 2025 | 844.00 | 852.00 | 820.00 | 823.00 | 823.00 | -3.06% | 80,318 |
| Jul 15, 2025 | 834.00 | 866.00 | 830.85 | 849.00 | 849.00 | 1.68% | 170,818 |
| Jul 14, 2025 | 854.00 | 854.00 | 819.00 | 835.00 | 835.00 | 1.58% | 118,111 |
| Jul 11, 2025 | 820.00 | 833.00 | 808.00 | 822.00 | 822.00 | -0.12% | 116,505 |
| Jul 10, 2025 | 809.00 | 828.00 | 790.00 | 823.00 | 823.00 | 1.23% | 125,861 |
| Jul 9, 2025 | 793.00 | 820.00 | 793.00 | 813.00 | 813.00 | 0.37% | 346,692 |
| Jul 8, 2025 | 793.00 | 812.00 | 793.00 | 810.00 | 810.00 | 0.25% | 120,430 |
| Jul 7, 2025 | 848.00 | 848.00 | 803.00 | 808.00 | 808.00 | -0.86% | 94,867 |
| Jul 4, 2025 | 802.00 | 819.00 | 802.00 | 815.00 | 815.00 | 0.37% | 161,206 |
| Jul 3, 2025 | 820.00 | 829.37 | 810.00 | 812.00 | 812.00 | -0.98% | 134,496 |
| Jul 2, 2025 | 830.00 | 842.00 | 813.00 | 820.00 | 820.00 | -1.32% | 103,373 |
| Jul 1, 2025 | 817.00 | 859.00 | 817.00 | 831.00 | 831.00 | -2.24% | 95,774 |
| Jun 30, 2025 | 853.00 | 885.00 | 844.00 | 850.00 | 850.00 | -1.39% | 275,291 |
| Jun 27, 2025 | 844.00 | 867.00 | 809.00 | 862.00 | 862.00 | 2.01% | 155,827 |
| Jun 26, 2025 | 827.10 | 849.00 | 811.00 | 845.00 | 845.00 | 3.30% | 142,931 |
| Jun 25, 2025 | 810.00 | 839.00 | 806.89 | 818.00 | 818.00 | 0.86% | 142,241 |
| Jun 24, 2025 | 818.00 | 826.00 | 807.00 | 811.00 | 811.00 | 0.25% | 124,820 |
| Jun 23, 2025 | 791.00 | 823.00 | 791.00 | 809.00 | 809.00 | -0.25% | 126,890 |
| Jun 20, 2025 | 790.00 | 835.00 | 790.00 | 811.00 | 811.00 | -1.93% | 407,938 |
| Jun 19, 2025 | 842.00 | 842.00 | 805.00 | 827.00 | 827.00 | -2.25% | 142,444 |
| Jun 18, 2025 | 838.00 | 847.00 | 827.62 | 846.00 | 846.00 | 1.08% | 87,130 |
| Jun 17, 2025 | 830.00 | 838.00 | 792.00 | 837.00 | 837.00 | 0.97% | 129,137 |
| Jun 16, 2025 | 788.00 | 834.00 | 787.00 | 829.00 | 829.00 | 0.97% | 106,421 |