Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 965.00 | 965.00 | 938.00 | 953.00 | 953.00 | 126,152 |
| 2026-10-16 | 980.00 | 980.00 | 937.11 | 959.00 | 959.00 | 97,248 |
| 2026-10-15 | 930.00 | 959.00 | 930.00 | 951.00 | 951.00 | 341,079 |
| 2026-10-14 | 964.00 | 980.00 | 945.77 | 949.00 | 949.00 | 153,289 |
| 2026-10-13 | 960.00 | 979.00 | 931.00 | 954.00 | 954.00 | 111,130 |
| 2026-10-12 | 952.00 | 980.00 | 948.00 | 955.00 | 955.00 | 77,659 |
| 2026-10-09 | 951.00 | 979.00 | 943.00 | 947.00 | 947.00 | 66,041 |
| 2026-10-08 | 940.00 | 980.00 | 936.00 | 946.00 | 946.00 | 86,724 |
| 2026-10-07 | 1,000.00 | 1,016.00 | 963.00 | 965.00 | 965.00 | 139,542 |
| 2026-10-06 | 970.00 | 999.00 | 960.00 | 972.00 | 972.00 | 142,804 |
| 2026-10-05 | 1,000.00 | 1,000.00 | 967.00 | 973.00 | 973.00 | 117,131 |
| 2026-10-02 | 960.00 | 985.00 | 930.00 | 975.00 | 975.00 | 127,217 |
| 2026-10-01 | 952.00 | 965.00 | 917.40 | 960.00 | 960.00 | 133,956 |
| 2026-09-30 | 950.00 | 953.51 | 916.00 | 942.00 | 942.00 | 99,588 |
| 2026-09-29 | 922.00 | 950.00 | 916.00 | 938.00 | 938.00 | 102,929 |
| 2026-09-28 | 916.00 | 939.00 | 905.00 | 922.00 | 922.00 | 152,950 |
| 2026-09-25 | 916.00 | 949.00 | 907.00 | 909.00 | 909.00 | 299,227 |
| 2026-09-24 | 911.00 | 944.00 | 907.00 | 912.00 | 912.00 | 100,303 |
| 2026-09-23 | 900.00 | 934.00 | 900.00 | 914.00 | 914.00 | 141,428 |
| 2026-09-22 | 950.00 | 950.00 | 922.00 | 924.00 | 924.00 | 225,378 |
| 2026-09-21 | 874.00 | 949.00 | 874.00 | 933.00 | 933.00 | 265,331 |
| 2026-09-18 | 886.00 | 919.00 | 875.00 | 909.00 | 909.00 | 293,909 |
| 2026-09-17 | 895.00 | 903.00 | 863.00 | 892.00 | 892.00 | 268,903 |
| 2026-09-16 | 860.00 | 888.00 | 854.00 | 887.00 | 887.00 | 294,698 |
| 2026-09-15 | 866.00 | 872.00 | 852.00 | 856.00 | 856.00 | 181,723 |
| 2026-09-14 | 890.00 | 892.00 | 859.00 | 870.00 | 870.00 | 329,240 |
| 2026-09-11 | 870.00 | 886.00 | 861.36 | 886.00 | 886.00 | 198,604 |
| 2026-09-10 | 920.00 | 920.00 | 863.00 | 863.00 | 863.00 | 183,575 |
| 2026-09-09 | 902.00 | 911.00 | 900.00 | 904.00 | 904.00 | 278,836 |
| 2026-09-08 | 922.00 | 956.00 | 901.00 | 905.00 | 905.00 | 111,332 |
| 2026-09-07 | 935.00 | 958.00 | 918.00 | 922.00 | 922.00 | 163,904 |
| 2026-09-04 | 945.00 | 977.00 | 932.00 | 942.00 | 942.00 | 98,306 |
| 2026-09-03 | 960.00 | 990.00 | 947.00 | 953.00 | 953.00 | 180,966 |
| 2026-09-02 | 970.00 | 989.00 | 958.00 | 960.00 | 960.00 | 362,566 |
| 2026-09-01 | 972.00 | 981.00 | 959.00 | 970.00 | 970.00 | 185,395 |
| 2026-08-28 | 969.00 | 984.70 | 949.00 | 977.00 | 977.00 | 462,240 |
| 2026-08-27 | 960.00 | 979.00 | 951.00 | 962.00 | 962.00 | 82,795 |
| 2026-08-26 | 950.00 | 973.00 | 950.00 | 961.00 | 961.00 | 318,783 |
| 2026-08-25 | 955.00 | 970.00 | 943.00 | 966.00 | 966.00 | 146,406 |
| 2026-08-24 | 950.00 | 960.00 | 943.00 | 952.00 | 952.00 | 186,683 |
| 2026-08-21 | 939.00 | 961.00 | 938.00 | 951.00 | 951.00 | 252,923 |
| 2026-08-20 | 931.00 | 967.00 | 931.00 | 938.00 | 938.00 | 125,995 |
| 2026-08-19 | 919.00 | 930.00 | 916.00 | 930.00 | 930.00 | 334,364 |
| 2026-08-18 | 918.00 | 941.00 | 911.00 | 919.00 | 919.00 | 165,461 |
| 2026-08-17 | 923.00 | 941.00 | 917.00 | 917.00 | 917.00 | 71,830 |
| 2026-08-14 | 914.00 | 930.00 | 914.00 | 926.00 | 926.00 | 227,233 |
| 2026-08-13 | 901.00 | 940.00 | 901.00 | 923.00 | 923.00 | 79,290 |
| 2026-08-12 | 907.00 | 940.00 | 907.00 | 916.00 | 916.00 | 88,303 |
| 2026-08-11 | 914.00 | 928.00 | 909.00 | 912.00 | 912.00 | 129,559 |
| 2026-08-10 | 924.00 | 941.00 | 915.00 | 916.00 | 916.00 | 93,515 |
| 2026-08-07 | 917.00 | 933.00 | 902.00 | 924.00 | 924.00 | 107,568 |
| 2026-08-06 | 914.00 | 927.00 | 913.00 | 918.00 | 918.00 | 62,294 |
| 2026-08-05 | 927.00 | 927.00 | 893.00 | 920.00 | 920.00 | 133,039 |
| 2026-08-04 | 909.00 | 930.00 | 904.00 | 908.00 | 908.00 | 143,323 |
| 2026-08-03 | 931.00 | 931.00 | 885.00 | 907.00 | 907.00 | 121,577 |
| 2026-07-31 | 909.00 | 928.00 | 897.00 | 897.00 | 897.00 | 71,751 |
| 2026-07-30 | 888.00 | 922.00 | 888.00 | 900.00 | 900.00 | 101,094 |
| 2026-07-29 | 904.00 | 907.00 | 886.00 | 893.00 | 893.00 | 124,269 |
| 2026-07-28 | 927.00 | 955.00 | 900.00 | 905.00 | 905.00 | 147,128 |
| 2026-07-27 | 921.00 | 957.00 | 916.00 | 921.00 | 921.00 | 146,560 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0700 GBP |
| 2026-02-12 | 0.1333 GBP |
| 2025-06-05 | 0.0667 GBP |
| 2025-02-06 | 0.1267 GBP |
| 2024-06-06 | 0.0633 GBP |
| 2024-02-08 | 0.1200 GBP |
| 2023-06-08 | 0.0600 GBP |
| 2023-02-09 | 0.1133 GBP |
| 2022-06-09 | 0.0567 GBP |
| 2022-01-27 | 0.1117 GBP |
| 2021-06-17 | 0.0483 GBP |
| 2021-01-28 | 0.0833 GBP |
| 2020-01-30 | 0.0767 GBP |
| 2019-06-06 | 0.0383 GBP |
| 2019-01-31 | 0.0667 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.