Renew Holdings plc (LON:RNWH)
842.00
+30.00 (3.69%)
Aug 22, 2025, 4:35 PM BST
Renew Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 852.00 | 852.00 | 809.00 | 842.00 | 842.00 | 3.69% | 96,105 |
Aug 21, 2025 | 829.00 | 843.00 | 811.44 | 812.00 | 812.00 | -2.05% | 80,192 |
Aug 20, 2025 | 844.00 | 844.00 | 826.00 | 829.00 | 829.00 | -1.07% | 196,837 |
Aug 19, 2025 | 831.00 | 838.00 | 821.00 | 838.00 | 838.00 | 0.60% | 119,618 |
Aug 18, 2025 | 842.00 | 842.00 | 825.00 | 833.00 | 833.00 | -0.60% | 76,970 |
Aug 15, 2025 | 875.00 | 875.00 | 832.00 | 838.00 | 838.00 | - | 98,097 |
Aug 14, 2025 | 851.00 | 861.00 | 830.00 | 838.00 | 838.00 | 0.48% | 80,762 |
Aug 13, 2025 | 839.00 | 853.00 | 831.00 | 834.00 | 834.00 | -1.18% | 119,593 |
Aug 12, 2025 | 870.00 | 870.00 | 836.00 | 844.00 | 844.00 | 0.24% | 84,182 |
Aug 11, 2025 | 860.00 | 869.00 | 830.66 | 842.00 | 842.00 | -1.06% | 84,676 |
Aug 8, 2025 | 870.00 | 870.00 | 826.00 | 851.00 | 851.00 | 2.28% | 117,364 |
Aug 7, 2025 | 870.00 | 870.00 | 830.00 | 832.00 | 832.00 | 0.12% | 104,757 |
Aug 6, 2025 | 843.00 | 867.00 | 824.00 | 831.00 | 831.00 | -1.07% | 123,795 |
Aug 5, 2025 | 847.00 | 852.00 | 834.00 | 840.00 | 840.00 | -0.59% | 117,328 |
Aug 4, 2025 | 833.56 | 846.00 | 819.00 | 845.00 | 845.00 | 2.42% | 83,667 |
Aug 1, 2025 | 831.00 | 842.77 | 821.33 | 825.00 | 825.00 | -2.14% | 171,234 |
Jul 31, 2025 | 855.00 | 867.05 | 840.00 | 843.00 | 843.00 | -1.40% | 262,852 |
Jul 30, 2025 | 868.00 | 868.00 | 830.00 | 855.00 | 855.00 | 2.27% | 125,457 |
Jul 29, 2025 | 837.00 | 837.00 | 808.00 | 836.00 | 836.00 | 1.83% | 148,990 |
Jul 28, 2025 | 862.00 | 862.00 | 816.00 | 821.00 | 821.00 | -0.36% | 114,762 |
Jul 25, 2025 | 855.00 | 855.00 | 817.20 | 824.00 | 824.00 | -0.24% | 168,245 |
Jul 24, 2025 | 824.00 | 865.00 | 822.00 | 826.00 | 826.00 | 0.73% | 110,178 |
Jul 23, 2025 | 811.00 | 841.00 | 811.00 | 820.00 | 820.00 | -0.12% | 73,263 |
Jul 22, 2025 | 866.00 | 866.00 | 817.00 | 821.00 | 821.00 | -0.97% | 112,251 |
Jul 21, 2025 | 793.00 | 838.00 | 793.00 | 829.00 | 829.00 | -0.12% | 88,370 |
Jul 18, 2025 | 832.00 | 839.00 | 818.00 | 830.00 | 830.00 | 0.61% | 101,440 |
Jul 17, 2025 | 790.00 | 831.00 | 790.00 | 825.00 | 825.00 | 0.24% | 88,183 |
Jul 16, 2025 | 844.00 | 852.00 | 820.00 | 823.00 | 823.00 | -3.06% | 80,318 |
Jul 15, 2025 | 834.00 | 866.00 | 830.85 | 849.00 | 849.00 | 1.68% | 170,818 |
Jul 14, 2025 | 854.00 | 854.00 | 819.00 | 835.00 | 835.00 | 1.58% | 118,111 |
Jul 11, 2025 | 820.00 | 833.00 | 808.00 | 822.00 | 822.00 | -0.12% | 116,505 |
Jul 10, 2025 | 809.00 | 828.00 | 790.00 | 823.00 | 823.00 | 1.23% | 125,861 |
Jul 9, 2025 | 793.00 | 820.00 | 793.00 | 813.00 | 813.00 | 0.37% | 346,692 |
Jul 8, 2025 | 793.00 | 812.00 | 793.00 | 810.00 | 810.00 | 0.25% | 120,430 |
Jul 7, 2025 | 848.00 | 848.00 | 803.00 | 808.00 | 808.00 | -0.86% | 94,867 |
Jul 4, 2025 | 802.00 | 819.00 | 802.00 | 815.00 | 815.00 | 0.37% | 161,206 |
Jul 3, 2025 | 820.00 | 829.37 | 810.00 | 812.00 | 812.00 | -0.98% | 134,496 |
Jul 2, 2025 | 830.00 | 842.00 | 813.00 | 820.00 | 820.00 | -1.32% | 103,373 |
Jul 1, 2025 | 817.00 | 859.00 | 817.00 | 831.00 | 831.00 | -2.24% | 95,774 |
Jun 30, 2025 | 853.00 | 885.00 | 844.00 | 850.00 | 850.00 | -1.39% | 275,291 |
Jun 27, 2025 | 844.00 | 867.00 | 809.00 | 862.00 | 862.00 | 2.01% | 155,827 |
Jun 26, 2025 | 827.10 | 849.00 | 811.00 | 845.00 | 845.00 | 3.30% | 142,931 |
Jun 25, 2025 | 810.00 | 839.00 | 806.89 | 818.00 | 818.00 | 0.86% | 142,241 |
Jun 24, 2025 | 818.00 | 826.00 | 807.00 | 811.00 | 811.00 | 0.25% | 124,820 |
Jun 23, 2025 | 791.00 | 823.00 | 791.00 | 809.00 | 809.00 | -0.25% | 126,890 |
Jun 20, 2025 | 790.00 | 835.00 | 790.00 | 811.00 | 811.00 | -1.93% | 407,938 |
Jun 19, 2025 | 842.00 | 842.00 | 805.00 | 827.00 | 827.00 | -2.25% | 142,444 |
Jun 18, 2025 | 838.00 | 847.00 | 827.62 | 846.00 | 846.00 | 1.08% | 87,130 |
Jun 17, 2025 | 830.00 | 838.00 | 792.00 | 837.00 | 837.00 | 0.97% | 129,137 |
Jun 16, 2025 | 788.00 | 834.00 | 787.00 | 829.00 | 829.00 | 0.97% | 106,421 |