Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 929.00
+3.00 (0.32%)
Jul 24, 2026, 5:00 PM GMT
Renew Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 927.00 | 939.48 | 920.00 | 929.00 | 929.00 | 0.32% | 146,917 |
| Jul 23, 2026 | 944.00 | 959.00 | 922.00 | 926.00 | 926.00 | -1.70% | 328,266 |
| Jul 22, 2026 | 906.00 | 946.00 | 906.00 | 942.00 | 942.00 | 1.29% | 157,384 |
| Jul 21, 2026 | 906.00 | 944.00 | 906.00 | 930.00 | 930.00 | 0.87% | 146,020 |
| Jul 20, 2026 | 915.00 | 930.00 | 915.00 | 922.00 | 922.00 | 0.22% | 146,531 |
| Jul 17, 2026 | 901.00 | 924.00 | 885.43 | 920.00 | 920.00 | 0.22% | 75,608 |
| Jul 16, 2026 | 900.00 | 918.00 | 890.10 | 918.00 | 918.00 | 3.73% | 91,765 |
| Jul 15, 2026 | 874.00 | 890.00 | 874.00 | 885.00 | 885.00 | 0.34% | 95,521 |
| Jul 14, 2026 | 876.00 | 925.00 | 868.00 | 882.00 | 882.00 | - | 91,569 |
| Jul 13, 2026 | 885.00 | 896.00 | 881.99 | 882.00 | 882.00 | -1.12% | 147,593 |
| Jul 10, 2026 | 919.00 | 925.00 | 888.00 | 892.00 | 892.00 | -2.19% | 119,350 |
| Jul 9, 2026 | 898.00 | 912.00 | 897.00 | 912.00 | 912.00 | 2.24% | 84,149 |
| Jul 8, 2026 | 935.00 | 935.00 | 883.00 | 892.00 | 892.00 | -1.65% | 254,979 |
| Jul 7, 2026 | 907.00 | 935.00 | 902.00 | 907.00 | 907.00 | - | 283,713 |
| Jul 6, 2026 | 924.00 | 928.00 | 894.00 | 907.00 | 907.00 | -0.87% | 65,294 |
| Jul 3, 2026 | 904.00 | 917.00 | 900.00 | 915.00 | 915.00 | 1.33% | 69,748 |
| Jul 2, 2026 | 895.00 | 908.00 | 888.00 | 903.00 | 903.00 | 0.56% | 93,141 |
| Jul 1, 2026 | 890.00 | 901.00 | 881.00 | 898.00 | 898.00 | 1.35% | 104,619 |
| Jun 30, 2026 | 900.00 | 900.00 | 879.33 | 886.00 | 886.00 | 0.45% | 190,131 |
| Jun 29, 2026 | 883.00 | 888.00 | 876.00 | 882.00 | 882.00 | -0.11% | 181,707 |
| Jun 26, 2026 | 883.00 | 889.00 | 871.00 | 883.00 | 883.00 | -0.34% | 90,621 |
| Jun 25, 2026 | 881.80 | 895.00 | 882.00 | 886.00 | 886.00 | 1.03% | 225,756 |
| Jun 24, 2026 | 866.00 | 883.00 | 850.00 | 877.00 | 877.00 | 1.74% | 130,361 |
| Jun 23, 2026 | 846.36 | 869.00 | 843.00 | 862.00 | 862.00 | - | 81,452 |
| Jun 22, 2026 | 855.00 | 868.00 | 848.96 | 862.00 | 862.00 | 0.82% | 157,491 |
| Jun 19, 2026 | 862.00 | 869.00 | 847.00 | 855.00 | 855.00 | 0.83% | 83,719 |
| Jun 18, 2026 | 862.00 | 862.00 | 838.35 | 848.00 | 848.00 | -0.59% | 386,580 |
| Jun 17, 2026 | 862.00 | 862.00 | 828.00 | 853.00 | 853.00 | 2.28% | 163,910 |
| Jun 16, 2026 | 852.00 | 852.00 | 834.00 | 834.00 | 834.00 | -1.77% | 249,856 |
| Jun 15, 2026 | 875.50 | 872.00 | 849.00 | 849.00 | 849.00 | -1.05% | 160,434 |
| Jun 12, 2026 | 872.00 | 884.00 | 846.15 | 858.00 | 858.00 | 0.35% | 333,740 |
| Jun 11, 2026 | 853.00 | 861.00 | 849.00 | 855.00 | 855.00 | 0.94% | 124,332 |
| Jun 10, 2026 | 885.00 | 890.00 | 821.00 | 847.00 | 847.00 | -1.51% | 327,588 |
| Jun 9, 2026 | 866.00 | 886.00 | 855.00 | 860.00 | 860.00 | -0.81% | 175,350 |
| Jun 8, 2026 | 866.00 | 888.00 | 854.00 | 867.00 | 867.00 | -0.12% | 270,916 |
| Jun 5, 2026 | 860.00 | 888.00 | 860.00 | 868.00 | 868.00 | -0.91% | 213,713 |
| Jun 4, 2026 | 885.00 | 885.00 | 864.00 | 876.00 | 876.00 | 0.69% | 201,404 |
| Jun 3, 2026 | 872.00 | 903.00 | 869.00 | 877.00 | 870.00 | -0.11% | 145,277 |
| Jun 2, 2026 | 864.00 | 891.00 | 864.00 | 878.00 | 870.99 | 0.23% | 74,997 |
| Jun 1, 2026 | 901.00 | 926.00 | 875.00 | 876.00 | 869.01 | -3.20% | 104,613 |
| May 29, 2026 | 920.00 | 920.00 | 898.00 | 905.00 | 897.78 | 1.34% | 167,693 |
| May 28, 2026 | 902.00 | 913.38 | 890.48 | 893.00 | 885.87 | -0.67% | 156,415 |
| May 27, 2026 | 906.00 | 938.00 | 895.00 | 899.00 | 891.82 | -0.33% | 92,351 |
| May 26, 2026 | 913.00 | 917.00 | 886.00 | 902.00 | 894.80 | 1.81% | 93,433 |
| May 22, 2026 | 864.00 | 896.00 | 864.00 | 886.00 | 878.93 | -0.23% | 122,590 |
| May 21, 2026 | 867.00 | 903.00 | 864.00 | 888.00 | 880.91 | -0.11% | 112,511 |
| May 20, 2026 | 885.00 | 901.00 | 865.00 | 889.00 | 881.90 | - | 183,370 |
| May 19, 2026 | 901.00 | 906.00 | 881.00 | 889.00 | 881.90 | 0.11% | 248,683 |
| May 18, 2026 | 899.00 | 905.00 | 865.00 | 888.00 | 880.91 | -0.89% | 181,377 |
| May 15, 2026 | 899.00 | 932.00 | 875.00 | 896.00 | 888.85 | -0.99% | 159,973 |