Renew Holdings plc (LON:RNWH)
London flag London · Delayed Price · Currency is GBP · Price in GBp
842.00
+30.00 (3.69%)
Aug 22, 2025, 4:35 PM BST

Renew Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025852.00852.00809.00842.00842.003.69%96,105
Aug 21, 2025829.00843.00811.44812.00812.00-2.05%80,192
Aug 20, 2025844.00844.00826.00829.00829.00-1.07%196,837
Aug 19, 2025831.00838.00821.00838.00838.000.60%119,618
Aug 18, 2025842.00842.00825.00833.00833.00-0.60%76,970
Aug 15, 2025875.00875.00832.00838.00838.00-98,097
Aug 14, 2025851.00861.00830.00838.00838.000.48%80,762
Aug 13, 2025839.00853.00831.00834.00834.00-1.18%119,593
Aug 12, 2025870.00870.00836.00844.00844.000.24%84,182
Aug 11, 2025860.00869.00830.66842.00842.00-1.06%84,676
Aug 8, 2025870.00870.00826.00851.00851.002.28%117,364
Aug 7, 2025870.00870.00830.00832.00832.000.12%104,757
Aug 6, 2025843.00867.00824.00831.00831.00-1.07%123,795
Aug 5, 2025847.00852.00834.00840.00840.00-0.59%117,328
Aug 4, 2025833.56846.00819.00845.00845.002.42%83,667
Aug 1, 2025831.00842.77821.33825.00825.00-2.14%171,234
Jul 31, 2025855.00867.05840.00843.00843.00-1.40%262,852
Jul 30, 2025868.00868.00830.00855.00855.002.27%125,457
Jul 29, 2025837.00837.00808.00836.00836.001.83%148,990
Jul 28, 2025862.00862.00816.00821.00821.00-0.36%114,762
Jul 25, 2025855.00855.00817.20824.00824.00-0.24%168,245
Jul 24, 2025824.00865.00822.00826.00826.000.73%110,178
Jul 23, 2025811.00841.00811.00820.00820.00-0.12%73,263
Jul 22, 2025866.00866.00817.00821.00821.00-0.97%112,251
Jul 21, 2025793.00838.00793.00829.00829.00-0.12%88,370
Jul 18, 2025832.00839.00818.00830.00830.000.61%101,440
Jul 17, 2025790.00831.00790.00825.00825.000.24%88,183
Jul 16, 2025844.00852.00820.00823.00823.00-3.06%80,318
Jul 15, 2025834.00866.00830.85849.00849.001.68%170,818
Jul 14, 2025854.00854.00819.00835.00835.001.58%118,111
Jul 11, 2025820.00833.00808.00822.00822.00-0.12%116,505
Jul 10, 2025809.00828.00790.00823.00823.001.23%125,861
Jul 9, 2025793.00820.00793.00813.00813.000.37%346,692
Jul 8, 2025793.00812.00793.00810.00810.000.25%120,430
Jul 7, 2025848.00848.00803.00808.00808.00-0.86%94,867
Jul 4, 2025802.00819.00802.00815.00815.000.37%161,206
Jul 3, 2025820.00829.37810.00812.00812.00-0.98%134,496
Jul 2, 2025830.00842.00813.00820.00820.00-1.32%103,373
Jul 1, 2025817.00859.00817.00831.00831.00-2.24%95,774
Jun 30, 2025853.00885.00844.00850.00850.00-1.39%275,291
Jun 27, 2025844.00867.00809.00862.00862.002.01%155,827
Jun 26, 2025827.10849.00811.00845.00845.003.30%142,931
Jun 25, 2025810.00839.00806.89818.00818.000.86%142,241
Jun 24, 2025818.00826.00807.00811.00811.000.25%124,820
Jun 23, 2025791.00823.00791.00809.00809.00-0.25%126,890
Jun 20, 2025790.00835.00790.00811.00811.00-1.93%407,938
Jun 19, 2025842.00842.00805.00827.00827.00-2.25%142,444
Jun 18, 2025838.00847.00827.62846.00846.001.08%87,130
Jun 17, 2025830.00838.00792.00837.00837.000.97%129,137
Jun 16, 2025788.00834.00787.00829.00829.000.97%106,421