Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 942.00
-11.00 (-1.15%)
Sep 4, 2026, 4:38 PM GMT
Renew Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 955.00 | 970.00 | 943.00 | 966.00 | 966.00 | 1.47% | 146,406 |
| Aug 24, 2026 | 950.00 | 960.00 | 943.00 | 952.00 | 952.00 | 0.11% | 186,683 |
| Aug 21, 2026 | 939.00 | 961.00 | 938.00 | 951.00 | 951.00 | 1.39% | 252,923 |
| Aug 20, 2026 | 931.00 | 967.00 | 931.00 | 938.00 | 938.00 | 0.86% | 125,995 |
| Aug 19, 2026 | 919.00 | 930.00 | 916.00 | 930.00 | 930.00 | 1.20% | 334,364 |
| Aug 18, 2026 | 918.00 | 941.00 | 911.00 | 919.00 | 919.00 | 0.22% | 165,461 |
| Aug 17, 2026 | 923.00 | 941.00 | 917.00 | 917.00 | 917.00 | -0.97% | 71,830 |
| Aug 14, 2026 | 914.00 | 930.00 | 914.00 | 926.00 | 926.00 | 0.33% | 227,233 |
| Aug 13, 2026 | 901.00 | 940.00 | 901.00 | 923.00 | 923.00 | 0.76% | 79,290 |
| Aug 12, 2026 | 907.00 | 940.00 | 907.00 | 916.00 | 916.00 | 0.44% | 88,303 |
| Aug 11, 2026 | 914.00 | 928.00 | 909.00 | 912.00 | 912.00 | -0.44% | 129,559 |
| Aug 10, 2026 | 924.00 | 941.00 | 915.00 | 916.00 | 916.00 | -0.87% | 93,515 |
| Aug 7, 2026 | 917.00 | 933.00 | 902.00 | 924.00 | 924.00 | 0.65% | 107,568 |
| Aug 6, 2026 | 914.00 | 927.00 | 913.00 | 918.00 | 918.00 | -0.22% | 62,294 |
| Aug 5, 2026 | 927.00 | 927.00 | 893.00 | 920.00 | 920.00 | 1.32% | 133,039 |
| Aug 4, 2026 | 909.00 | 930.00 | 904.00 | 908.00 | 908.00 | 0.11% | 143,323 |
| Aug 3, 2026 | 931.00 | 931.00 | 885.00 | 907.00 | 907.00 | 1.11% | 121,577 |
| Jul 31, 2026 | 909.00 | 928.00 | 897.00 | 897.00 | 897.00 | -0.33% | 71,751 |
| Jul 30, 2026 | 888.00 | 922.00 | 888.00 | 900.00 | 900.00 | 0.78% | 101,094 |
| Jul 29, 2026 | 904.00 | 907.00 | 886.00 | 893.00 | 893.00 | -1.33% | 124,269 |
| Jul 28, 2026 | 927.00 | 955.00 | 900.00 | 905.00 | 905.00 | -1.74% | 147,128 |
| Jul 27, 2026 | 921.00 | 957.00 | 916.00 | 921.00 | 921.00 | -0.86% | 146,560 |
| 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 | 943.00 | 910.00 | 922.00 | 922.00 | 0.22% | 146,533 |
| 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 | 900.00 | 874.00 | 885.00 | 885.00 | 0.34% | 95,523 |
| 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% | 256,580 |
| 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% | 93,143 |
| Jul 1, 2026 | 890.00 | 901.00 | 881.00 | 898.00 | 898.00 | 1.35% | 104,620 |
| 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% | 90,622 |