Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 837.00
-12.00 (-1.41%)
Jun 16, 2026, 3:15 PM GMT
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 922.00 | 939.00 | 901.00 | 905.00 | 897.78 | -1.95% | 164,622 |
| May 13, 2026 | 898.00 | 925.00 | 898.00 | 923.00 | 915.63 | 1.10% | 165,763 |
| May 12, 2026 | 909.00 | 941.00 | 890.00 | 913.00 | 905.71 | -0.33% | 225,021 |
| May 11, 2026 | 921.00 | 938.00 | 890.00 | 916.00 | 908.69 | -0.22% | 124,099 |
| May 8, 2026 | 926.00 | 936.00 | 893.00 | 918.00 | 910.67 | -1.71% | 112,027 |
| May 7, 2026 | 905.00 | 939.00 | 894.00 | 934.00 | 926.55 | 1.41% | 83,491 |
| May 6, 2026 | 915.00 | 939.00 | 912.00 | 921.00 | 913.65 | 1.88% | 219,999 |
| May 5, 2026 | 900.00 | 909.00 | 898.00 | 904.00 | 896.78 | 0.33% | 331,129 |
| May 1, 2026 | 905.00 | 924.00 | 896.00 | 901.00 | 893.81 | -0.44% | 71,521 |
| Apr 30, 2026 | 930.00 | 930.00 | 886.00 | 905.00 | 897.78 | 1.80% | 105,557 |
| Apr 29, 2026 | 930.00 | 930.00 | 881.00 | 889.00 | 881.90 | -0.34% | 103,900 |
| Apr 28, 2026 | 900.00 | 917.00 | 891.00 | 892.00 | 884.88 | -1.98% | 114,993 |
| Apr 27, 2026 | 917.00 | 949.00 | 910.00 | 910.00 | 902.74 | -0.55% | 194,840 |
| Apr 24, 2026 | 928.00 | 950.00 | 912.00 | 915.00 | 907.70 | -1.72% | 197,614 |
| Apr 23, 2026 | 971.00 | 971.00 | 927.00 | 931.00 | 923.57 | -1.17% | 91,689 |
| Apr 22, 2026 | 944.00 | 951.68 | 928.00 | 942.00 | 934.48 | 0.21% | 112,769 |
| Apr 21, 2026 | 950.00 | 977.00 | 938.00 | 940.00 | 932.50 | -0.53% | 191,208 |
| Apr 20, 2026 | 948.00 | 976.00 | 937.00 | 945.00 | 937.46 | -1.15% | 156,580 |
| Apr 17, 2026 | 966.00 | 966.00 | 932.00 | 956.00 | 948.37 | 1.81% | 156,348 |
| Apr 16, 2026 | 929.00 | 962.00 | 927.00 | 939.00 | 931.51 | 1.08% | 80,658 |
| Apr 15, 2026 | 961.00 | 966.00 | 929.00 | 929.00 | 921.58 | -3.33% | 290,745 |
| Apr 14, 2026 | 943.00 | 962.00 | 943.00 | 961.00 | 953.33 | 1.59% | 138,309 |
| Apr 13, 2026 | 936.00 | 947.00 | 920.00 | 946.00 | 938.45 | 0.64% | 393,013 |
| Apr 10, 2026 | 928.00 | 945.00 | 909.00 | 940.00 | 932.50 | 1.73% | 281,749 |
| Apr 9, 2026 | 921.00 | 945.00 | 906.32 | 924.00 | 916.62 | 0.65% | 326,484 |
| Apr 8, 2026 | 915.00 | 931.00 | 886.00 | 918.00 | 910.67 | 3.96% | 182,954 |
| Apr 7, 2026 | 904.00 | 904.00 | 880.99 | 883.00 | 875.95 | -0.79% | 170,620 |
| Apr 2, 2026 | 868.00 | 890.00 | 863.64 | 890.00 | 882.90 | -0.11% | 131,431 |
| Apr 1, 2026 | 873.00 | 895.00 | 850.00 | 891.00 | 883.89 | 4.82% | 230,827 |