Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 915.00
+3.00 (0.33%)
Dec 5, 2025, 4:35 PM GMT+1
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 908.00 | 924.00 | 908.00 | 915.00 | 915.00 | 0.33% | 105,895 |
| Dec 4, 2025 | 913.00 | 916.00 | 903.00 | 912.00 | 912.00 | 0.55% | 330,397 |
| Dec 3, 2025 | 901.00 | 946.00 | 896.64 | 907.00 | 907.00 | -0.98% | 254,396 |
| Dec 2, 2025 | 926.00 | 934.04 | 914.00 | 916.00 | 916.00 | -1.61% | 106,256 |
| Dec 1, 2025 | 947.00 | 947.00 | 921.00 | 931.00 | 931.00 | -0.32% | 181,855 |
| Nov 28, 2025 | 930.00 | 942.00 | 923.00 | 934.00 | 934.00 | 0.11% | 117,576 |
| Nov 27, 2025 | 955.00 | 955.00 | 930.00 | 933.00 | 933.00 | -1.79% | 149,739 |
| Nov 26, 2025 | 969.00 | 969.00 | 930.00 | 950.00 | 950.00 | - | 417,886 |
| Nov 25, 2025 | 923.00 | 978.00 | 907.00 | 950.00 | 950.00 | 4.05% | 645,236 |
| Nov 24, 2025 | 894.00 | 918.00 | 894.00 | 913.00 | 913.00 | 1.90% | 406,507 |
| Nov 21, 2025 | 899.00 | 900.00 | 888.00 | 896.00 | 896.00 | -0.22% | 237,789 |
| Nov 20, 2025 | 902.00 | 907.00 | 893.00 | 898.00 | 898.00 | 0.22% | 181,629 |
| Nov 19, 2025 | 889.00 | 905.00 | 888.00 | 896.00 | 896.00 | 0.45% | 225,349 |
| Nov 18, 2025 | 896.00 | 922.00 | 884.00 | 892.00 | 892.00 | -1.65% | 131,376 |
| Nov 17, 2025 | 906.00 | 922.00 | 891.77 | 907.00 | 907.00 | 0.22% | 453,868 |
| Nov 14, 2025 | 905.00 | 907.00 | 892.00 | 905.00 | 905.00 | -1.31% | 106,899 |
| Nov 13, 2025 | 915.00 | 931.00 | 898.00 | 917.00 | 917.00 | 0.22% | 100,982 |
| Nov 12, 2025 | 921.00 | 929.00 | 910.00 | 915.00 | 915.00 | -0.54% | 88,453 |
| Nov 11, 2025 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.39% | 133,958 |
| Nov 10, 2025 | 934.00 | 934.00 | 914.00 | 933.00 | 933.00 | 2.19% | 139,751 |
| Nov 7, 2025 | 912.00 | 926.44 | 906.00 | 913.00 | 913.00 | -0.33% | 162,227 |
| Nov 6, 2025 | 930.00 | 962.00 | 916.00 | 916.00 | 916.00 | -2.45% | 192,227 |
| Nov 5, 2025 | 921.00 | 969.00 | 921.00 | 939.00 | 939.00 | 0.54% | 162,562 |
| Nov 4, 2025 | 929.00 | 951.00 | 922.00 | 934.00 | 934.00 | -0.21% | 148,477 |
| Nov 3, 2025 | 928.00 | 937.00 | 922.00 | 936.00 | 936.00 | 1.08% | 165,459 |
| 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% | 207,783 |
| Oct 28, 2025 | 968.00 | 974.00 | 959.00 | 963.00 | 963.00 | -0.41% | 426,286 |
| Oct 27, 2025 | 954.00 | 972.00 | 946.00 | 967.00 | 967.00 | 1.26% | 607,305 |
| Oct 24, 2025 | 942.00 | 958.00 | 933.00 | 955.00 | 955.00 | 0.95% | 104,955 |
| Oct 23, 2025 | 930.00 | 960.00 | 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 | 922.00 | 936.00 | 920.00 | 936.00 | 936.00 | 1.63% | 274,550 |
| Oct 20, 2025 | 920.00 | 934.00 | 918.00 | 921.00 | 921.00 | 0.33% | 144,189 |
| Oct 17, 2025 | 960.00 | 960.00 | 912.00 | 918.00 | 918.00 | -1.92% | 151,333 |
| Oct 16, 2025 | 941.00 | 948.00 | 927.00 | 936.00 | 936.00 | -0.95% | 212,389 |
| Oct 15, 2025 | 947.00 | 952.00 | 940.00 | 945.00 | 945.00 | 0.53% | 275,639 |
| 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% | 182,807 |
| 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% | 450,009 |
| Oct 8, 2025 | 901.00 | 910.00 | 896.63 | 904.00 | 904.00 | 0.33% | 335,872 |
| Oct 7, 2025 | 910.00 | 930.00 | 900.00 | 901.00 | 901.00 | -1.74% | 270,408 |
| Oct 6, 2025 | 930.00 | 930.00 | 900.00 | 917.00 | 917.00 | -0.33% | 232,974 |
| Oct 3, 2025 | 906.00 | 920.00 | 905.81 | 920.00 | 920.00 | 1.32% | 150,862 |
| Oct 2, 2025 | 902.00 | 912.62 | 889.00 | 908.00 | 908.00 | 0.78% | 244,657 |
| Oct 1, 2025 | 827.00 | 908.00 | 809.83 | 901.00 | 901.00 | 11.23% | 419,116 |
| Sep 30, 2025 | 791.00 | 811.44 | 788.00 | 810.00 | 810.00 | 1.50% | 82,186 |
| Sep 29, 2025 | 799.00 | 818.00 | 788.00 | 798.00 | 798.00 | -0.37% | 156,175 |