Renew Holdings plc (AIM:RNWH)
London · Delayed Price · Currency is GBP · Price in GBX 902.00
+16.00 (1.81%)
May 26, 2026, 4:47 PM GMT
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 913.00 | 917.00 | 886.00 | 913.00 | - | 3.05% | 30,821 |
| May 22, 2026 | 864.00 | 896.00 | 864.00 | 886.00 | 886.00 | -0.23% | 122,590 |
| May 21, 2026 | 867.00 | 903.00 | 864.00 | 888.00 | 888.00 | -0.11% | 112,511 |
| May 20, 2026 | 885.00 | 901.00 | 865.00 | 889.00 | 889.00 | - | 183,370 |
| May 19, 2026 | 901.00 | 906.00 | 881.00 | 889.00 | 889.00 | 0.11% | 248,683 |
| May 18, 2026 | 899.00 | 905.00 | 865.00 | 888.00 | 888.00 | -0.89% | 181,377 |
| May 15, 2026 | 899.00 | 932.00 | 875.00 | 896.00 | 896.00 | -0.99% | 159,973 |
| May 14, 2026 | 922.00 | 939.00 | 901.00 | 905.00 | 905.00 | -1.95% | 164,622 |
| May 13, 2026 | 898.00 | 925.00 | 898.00 | 923.00 | 923.00 | 1.10% | 165,763 |
| May 12, 2026 | 909.00 | 941.00 | 890.00 | 913.00 | 913.00 | -0.33% | 225,021 |
| May 11, 2026 | 921.00 | 938.00 | 890.00 | 916.00 | 916.00 | -0.22% | 124,099 |
| May 8, 2026 | 926.00 | 936.00 | 893.00 | 918.00 | 918.00 | -1.71% | 112,027 |
| May 7, 2026 | 905.00 | 939.00 | 894.00 | 934.00 | 934.00 | 1.41% | 83,491 |
| May 6, 2026 | 915.00 | 939.00 | 912.00 | 921.00 | 921.00 | 1.88% | 219,999 |
| May 5, 2026 | 900.00 | 909.00 | 898.00 | 904.00 | 904.00 | 0.33% | 331,129 |
| May 1, 2026 | 905.00 | 924.00 | 896.00 | 901.00 | 901.00 | -0.44% | 71,521 |
| Apr 30, 2026 | 930.00 | 930.00 | 886.00 | 905.00 | 905.00 | 1.80% | 105,557 |
| Apr 29, 2026 | 930.00 | 930.00 | 881.00 | 889.00 | 889.00 | -0.34% | 103,900 |
| Apr 28, 2026 | 900.00 | 917.00 | 891.00 | 892.00 | 892.00 | -1.98% | 114,993 |
| Apr 27, 2026 | 917.00 | 949.00 | 910.00 | 910.00 | 910.00 | -0.55% | 194,840 |
| Apr 24, 2026 | 928.00 | 950.00 | 912.00 | 915.00 | 915.00 | -1.72% | 197,614 |
| Apr 23, 2026 | 971.00 | 971.00 | 927.00 | 931.00 | 931.00 | -1.17% | 91,689 |
| Apr 22, 2026 | 944.00 | 951.68 | 928.00 | 942.00 | 942.00 | 0.21% | 112,769 |
| Apr 21, 2026 | 950.00 | 977.00 | 938.00 | 940.00 | 940.00 | -0.53% | 191,208 |
| Apr 20, 2026 | 948.00 | 976.00 | 937.00 | 945.00 | 945.00 | -1.15% | 156,580 |
| Apr 17, 2026 | 966.00 | 966.00 | 932.00 | 956.00 | 956.00 | 1.81% | 156,348 |
| Apr 16, 2026 | 929.00 | 962.00 | 927.00 | 939.00 | 939.00 | 1.08% | 80,658 |
| Apr 15, 2026 | 961.00 | 966.00 | 929.00 | 929.00 | 929.00 | -3.33% | 290,745 |
| Apr 14, 2026 | 943.00 | 962.00 | 943.00 | 961.00 | 961.00 | 1.59% | 138,309 |
| Apr 13, 2026 | 936.00 | 947.00 | 920.00 | 946.00 | 946.00 | 0.64% | 393,013 |
| Apr 10, 2026 | 928.00 | 945.00 | 909.00 | 940.00 | 940.00 | 1.73% | 281,749 |
| Apr 9, 2026 | 921.00 | 945.00 | 906.32 | 924.00 | 924.00 | 0.65% | 326,484 |
| Apr 8, 2026 | 915.00 | 931.00 | 886.00 | 918.00 | 918.00 | 3.96% | 182,954 |
| Apr 7, 2026 | 904.00 | 904.00 | 880.99 | 883.00 | 883.00 | -0.79% | 170,620 |
| Apr 2, 2026 | 868.00 | 890.00 | 863.64 | 890.00 | 890.00 | -0.11% | 131,431 |
| Apr 1, 2026 | 873.00 | 895.00 | 850.00 | 891.00 | 891.00 | 4.82% | 230,827 |
| Mar 31, 2026 | 858.00 | 860.00 | 839.00 | 850.00 | 850.00 | 0.83% | 183,019 |
| Mar 30, 2026 | 835.00 | 860.00 | 825.00 | 843.00 | 843.00 | 1.08% | 307,683 |
| Mar 27, 2026 | 850.00 | 869.00 | 831.58 | 834.00 | 834.00 | -2.00% | 199,602 |
| Mar 26, 2026 | 855.00 | 880.00 | 840.00 | 851.00 | 851.00 | -0.47% | 457,977 |
| Mar 25, 2026 | 860.00 | 880.00 | 848.00 | 855.00 | 855.00 | 0.71% | 254,352 |
| Mar 24, 2026 | 861.00 | 880.00 | 847.28 | 849.00 | 849.00 | -1.28% | 192,441 |
| Mar 23, 2026 | 880.00 | 880.00 | 824.00 | 860.00 | 860.00 | 1.06% | 260,941 |
| Mar 20, 2026 | 900.00 | 900.00 | 851.00 | 851.00 | 851.00 | -1.62% | 323,279 |
| Mar 19, 2026 | 893.00 | 920.00 | 864.00 | 865.00 | 865.00 | -4.84% | 236,087 |
| Mar 18, 2026 | 911.00 | 925.00 | 906.00 | 909.00 | 909.00 | 0.22% | 250,122 |
| Mar 17, 2026 | 897.00 | 912.00 | 880.00 | 907.00 | 907.00 | 1.23% | 209,694 |
| Mar 16, 2026 | 901.00 | 910.00 | 896.00 | 896.00 | 896.00 | -0.44% | 205,766 |
| Mar 13, 2026 | 898.00 | 907.60 | 888.00 | 900.00 | 900.00 | 0.22% | 167,206 |
| Mar 12, 2026 | 929.00 | 929.00 | 897.25 | 898.00 | 898.00 | -1.32% | 171,398 |