Renew Holdings plc (AIM:RNWH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,068.00
+8.00 (0.75%)
Nov 4, 2026, 4:35 PM GMT
Renew Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,082.00 | 1,084.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.75% | 246,504 |
| Nov 3, 2026 | 1,056.00 | 1,072.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.38% | 105,195 |
| Nov 2, 2026 | 1,046.00 | 1,086.00 | 1,032.00 | 1,056.00 | 1,056.00 | 1.34% | 138,987 |
| Oct 30, 2026 | 1,036.00 | 1,086.00 | 1,036.00 | 1,042.00 | 1,042.00 | -2.07% | 80,618 |
| Oct 29, 2026 | 1,080.00 | 1,086.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.37% | 167,240 |
| Oct 28, 2026 | 1,028.00 | 1,076.00 | 982.00 | 1,068.00 | 1,068.00 | 8.32% | 318,759 |
| Oct 27, 2026 | 971.00 | 987.00 | 951.00 | 986.00 | 986.00 | 1.65% | 175,299 |
| Oct 26, 2026 | 970.00 | 973.00 | 953.00 | 970.00 | 970.00 | 2.11% | 133,932 |
| Oct 23, 2026 | 935.00 | 959.00 | 923.00 | 950.00 | 950.00 | 1.06% | 85,708 |
| Oct 22, 2026 | 920.00 | 970.00 | 920.00 | 940.00 | 940.00 | -0.95% | 82,236 |
| Oct 21, 2026 | 944.00 | 954.00 | 941.20 | 949.00 | 949.00 | 0.96% | 116,215 |
| Oct 20, 2026 | 951.00 | 980.00 | 928.96 | 940.00 | 940.00 | -1.36% | 130,599 |
| Oct 19, 2026 | 965.00 | 965.00 | 931.00 | 953.00 | 953.00 | -0.63% | 139,868 |
| Oct 16, 2026 | 980.00 | 980.00 | 945.00 | 959.00 | 959.00 | 0.84% | 107,491 |
| Oct 15, 2026 | 930.00 | 959.00 | 930.00 | 951.00 | 951.00 | 0.21% | 318,773 |
| Oct 14, 2026 | 964.00 | 980.00 | 945.77 | 949.00 | 949.00 | -0.52% | 153,289 |
| Oct 13, 2026 | 958.00 | 964.00 | 943.00 | 954.00 | 954.00 | -0.10% | 111,123 |
| Oct 12, 2026 | 952.00 | 980.00 | 948.00 | 955.00 | 955.00 | 0.84% | 77,657 |
| Oct 9, 2026 | 945.00 | 961.00 | 943.00 | 947.00 | 947.00 | 0.11% | 66,037 |
| Oct 8, 2026 | 940.00 | 966.00 | 936.00 | 946.00 | 946.00 | -1.97% | 86,719 |
| Oct 7, 2026 | 1,000.00 | 1,016.00 | 963.00 | 965.00 | 965.00 | -0.72% | 139,542 |
| Oct 6, 2026 | 999.00 | 983.00 | 967.00 | 972.00 | 972.00 | -0.10% | 142,801 |
| Oct 5, 2026 | 1,000.00 | 1,000.00 | 967.00 | 973.00 | 973.00 | -0.21% | 117,131 |
| Oct 2, 2026 | 960.00 | 985.00 | 930.00 | 975.00 | 975.00 | 1.56% | 127,217 |
| Oct 1, 2026 | 952.00 | 965.00 | 917.40 | 960.00 | 960.00 | 1.91% | 133,956 |
| Sep 30, 2026 | 950.00 | 953.50 | 916.00 | 942.00 | 942.00 | 0.43% | 99,588 |
| Sep 29, 2026 | 922.00 | 950.00 | 916.00 | 938.00 | 938.00 | 1.74% | 102,929 |
| Sep 28, 2026 | 916.00 | 939.00 | 905.00 | 922.00 | 922.00 | 1.43% | 152,950 |
| Sep 25, 2026 | 916.00 | 949.00 | 907.00 | 909.00 | 909.00 | -0.33% | 299,227 |
| Sep 24, 2026 | 911.00 | 944.00 | 907.00 | 912.00 | 912.00 | -0.22% | 100,303 |
| Sep 23, 2026 | 900.00 | 934.00 | 900.00 | 914.00 | 914.00 | -1.08% | 141,428 |
| Sep 22, 2026 | 950.00 | 950.00 | 922.00 | 924.00 | 924.00 | -0.96% | 225,378 |
| Sep 21, 2026 | 874.00 | 949.00 | 874.00 | 933.00 | 933.00 | 2.64% | 265,331 |
| Sep 18, 2026 | 886.00 | 919.00 | 875.00 | 909.00 | 909.00 | 1.91% | 293,909 |
| Sep 17, 2026 | 895.00 | 903.00 | 863.00 | 892.00 | 892.00 | 0.56% | 268,903 |
| Sep 16, 2026 | 860.00 | 888.00 | 854.00 | 887.00 | 887.00 | 3.62% | 294,698 |
| Sep 15, 2026 | 866.00 | 872.00 | 852.00 | 856.00 | 856.00 | -1.61% | 181,723 |
| Sep 14, 2026 | 890.00 | 892.00 | 859.00 | 870.00 | 870.00 | -1.81% | 329,240 |
| Sep 11, 2026 | 870.00 | 886.00 | 861.40 | 886.00 | 886.00 | 2.67% | 198,604 |
| Sep 10, 2026 | 920.00 | 920.00 | 863.00 | 863.00 | 863.00 | -4.54% | 183,575 |
| Sep 9, 2026 | 902.00 | 911.00 | 900.00 | 904.00 | 904.00 | -0.11% | 278,836 |
| Sep 8, 2026 | 922.00 | 956.00 | 901.00 | 905.00 | 905.00 | -1.84% | 111,332 |
| Sep 7, 2026 | 935.00 | 958.00 | 918.00 | 922.00 | 922.00 | -2.12% | 163,904 |
| Sep 4, 2026 | 945.00 | 977.00 | 932.00 | 942.00 | 942.00 | -1.15% | 98,306 |
| Sep 3, 2026 | 960.00 | 990.00 | 947.00 | 953.00 | 953.00 | -0.73% | 180,966 |
| Sep 2, 2026 | 970.00 | 989.00 | 958.00 | 960.00 | 960.00 | -1.03% | 362,566 |
| Sep 1, 2026 | 972.00 | 981.00 | 959.00 | 970.00 | 970.00 | -0.72% | 185,395 |
| Aug 28, 2026 | 969.00 | 984.70 | 949.00 | 977.00 | 977.00 | 1.56% | 367,647 |
| Aug 27, 2026 | 960.00 | 979.00 | 951.00 | 962.00 | 962.00 | 0.10% | 82,795 |
| Aug 26, 2026 | 950.00 | 973.00 | 950.00 | 961.00 | 961.00 | -0.52% | 318,783 |