Renew Holdings plc (LON:RNWH)
London · Delayed Price · Currency is GBP · Price in GBp 919.00
-16.00 (-1.71%)
Oct 10, 2025, 4:35 PM BST
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 941.00 | 951.00 | 919.00 | 919.00 | 919.00 | -1.71% | 358,670 |
| Oct 9, 2025 | 929.00 | 941.50 | 896.00 | 935.00 | 935.00 | 3.43% | 450,008 |
| Oct 8, 2025 | 901.00 | 908.00 | 896.63 | 904.00 | 904.00 | 0.33% | 335,872 |
| Oct 7, 2025 | 930.00 | 930.00 | 900.00 | 901.00 | 901.00 | -1.74% | 270,408 |
| Oct 6, 2025 | 930.00 | 930.00 | 905.00 | 917.00 | 917.00 | -0.33% | 232,974 |
| Oct 3, 2025 | 907.11 | 920.00 | 905.81 | 920.00 | 920.00 | 1.32% | 150,863 |
| Oct 2, 2025 | 902.00 | 912.62 | 889.00 | 908.00 | 908.00 | 0.78% | 244,657 |
| Oct 1, 2025 | 809.83 | 908.00 | 809.83 | 901.00 | 901.00 | 11.23% | 447,294 |
| Sep 30, 2025 | 791.00 | 811.44 | 791.00 | 810.00 | 810.00 | 1.50% | 82,185 |
| Sep 29, 2025 | 802.39 | 818.00 | 788.00 | 798.00 | 798.00 | -0.37% | 181,062 |
| Sep 26, 2025 | 793.00 | 808.00 | 786.00 | 801.00 | 801.00 | 1.01% | 217,655 |
| Sep 25, 2025 | 805.00 | 846.00 | 783.00 | 793.00 | 793.00 | -1.73% | 153,532 |
| Sep 24, 2025 | 818.00 | 839.00 | 805.00 | 807.00 | 807.00 | -1.82% | 137,263 |
| Sep 23, 2025 | 801.00 | 842.00 | 773.00 | 822.00 | 822.00 | 2.62% | 336,651 |
| Sep 22, 2025 | 772.00 | 814.00 | 772.00 | 801.00 | 801.00 | -0.74% | 133,631 |
| Sep 19, 2025 | 793.00 | 808.00 | 773.00 | 807.00 | 807.00 | 1.89% | 491,337 |
| Sep 18, 2025 | 794.00 | 796.00 | 781.21 | 792.00 | 792.00 | -0.25% | 372,723 |
| Sep 17, 2025 | 793.00 | 817.00 | 789.00 | 794.00 | 794.00 | 0.25% | 115,662 |
| Sep 16, 2025 | 830.00 | 830.00 | 788.00 | 792.00 | 792.00 | -0.38% | 165,451 |
| Sep 15, 2025 | 845.00 | 850.00 | 795.00 | 795.00 | 795.00 | -1.12% | 159,834 |
| Sep 12, 2025 | 772.00 | 810.00 | 772.00 | 804.00 | 804.00 | 0.25% | 130,448 |
| Sep 11, 2025 | 794.00 | 834.00 | 794.00 | 802.00 | 802.00 | 1.01% | 117,032 |
| Sep 10, 2025 | 818.00 | 847.00 | 790.00 | 794.00 | 794.00 | -1.61% | 149,084 |
| Sep 9, 2025 | 814.00 | 834.00 | 803.00 | 807.00 | 807.00 | -0.98% | 105,535 |
| Sep 8, 2025 | 845.00 | 845.00 | 805.00 | 815.00 | 815.00 | 0.25% | 64,183 |
| Sep 5, 2025 | 808.00 | 819.00 | 775.00 | 813.00 | 813.00 | 1.25% | 188,867 |
| Sep 4, 2025 | 773.00 | 809.00 | 773.00 | 803.00 | 803.00 | 1.01% | 119,034 |
| Sep 3, 2025 | 801.00 | 808.00 | 789.82 | 795.00 | 795.00 | 0.38% | 121,172 |
| Sep 2, 2025 | 805.00 | 806.00 | 788.00 | 792.00 | 792.00 | -1.61% | 200,778 |
| Sep 1, 2025 | 808.00 | 843.00 | 798.00 | 805.00 | 805.00 | 0.50% | 90,484 |
| Aug 29, 2025 | 821.34 | 848.00 | 801.00 | 801.00 | 801.00 | -0.99% | 112,782 |
| Aug 28, 2025 | 819.00 | 826.00 | 808.00 | 809.00 | 809.00 | -0.49% | 62,978 |
| Aug 27, 2025 | 809.00 | 849.00 | 809.00 | 813.00 | 813.00 | -2.05% | 227,497 |
| Aug 26, 2025 | 868.00 | 868.00 | 822.00 | 830.00 | 830.00 | -1.43% | 301,448 |
| 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 |