Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,080.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,021.53 | 107,812 |
| 2024-08-30 | 1,078.00 | 1,082.00 | 1,067.99 | 1,072.00 | 1,021.53 | 121,703 |
| 2024-08-29 | 1,076.00 | 1,094.00 | 1,070.00 | 1,080.00 | 1,029.15 | 56,118 |
| 2024-08-28 | 1,072.00 | 1,078.00 | 1,060.00 | 1,074.00 | 1,023.44 | 93,314 |
| 2024-08-27 | 1,094.00 | 1,150.00 | 1,064.00 | 1,072.00 | 1,021.53 | 117,261 |
| 2024-08-23 | 1,076.00 | 1,100.00 | 1,062.00 | 1,082.00 | 1,031.06 | 75,917 |
| 2024-08-22 | 1,090.00 | 1,090.00 | 1,062.00 | 1,084.00 | 1,032.97 | 140,768 |
| 2024-08-21 | 1,088.00 | 1,126.00 | 1,076.72 | 1,090.00 | 1,038.68 | 84,479 |
| 2024-08-20 | 1,092.00 | 1,094.00 | 1,072.00 | 1,082.00 | 1,031.06 | 85,373 |
| 2024-08-19 | 1,082.00 | 1,100.00 | 1,077.88 | 1,088.00 | 1,036.78 | 146,067 |
| 2024-08-16 | 1,090.00 | 1,104.00 | 1,076.00 | 1,086.00 | 1,034.87 | 194,547 |
| 2024-08-15 | 1,082.00 | 1,100.00 | 1,050.24 | 1,100.00 | 1,048.21 | 238,131 |
| 2024-08-14 | 1,088.00 | 1,092.30 | 1,064.62 | 1,088.00 | 1,036.78 | 98,898 |
| 2024-08-13 | 1,084.00 | 1,100.00 | 1,078.00 | 1,086.00 | 1,034.87 | 143,659 |
| 2024-08-12 | 1,062.00 | 1,088.00 | 1,043.60 | 1,080.00 | 1,029.15 | 270,735 |
| 2024-08-09 | 1,068.00 | 1,092.00 | 1,045.00 | 1,068.00 | 1,017.72 | 236,622 |
| 2024-08-08 | 1,010.00 | 1,074.00 | 1,010.00 | 1,072.00 | 1,021.53 | 109,074 |
| 2024-08-07 | 1,038.00 | 1,062.00 | 1,038.00 | 1,062.00 | 1,012.00 | 60,195 |
| 2024-08-06 | 1,032.00 | 1,050.00 | 1,009.12 | 1,042.00 | 992.94 | 110,992 |
| 2024-08-05 | 1,040.00 | 1,044.00 | 977.68 | 1,032.00 | 983.41 | 118,512 |
| 2024-08-02 | 1,060.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,000.57 | 99,326 |
| 2024-08-01 | 1,098.00 | 1,100.00 | 1,066.00 | 1,070.00 | 1,019.63 | 71,977 |
| 2024-07-31 | 1,070.00 | 1,088.00 | 1,056.00 | 1,086.00 | 1,034.87 | 237,473 |
| 2024-07-30 | 1,054.00 | 1,074.00 | 1,016.00 | 1,072.00 | 1,021.53 | 157,861 |
| 2024-07-29 | 1,052.00 | 1,095.72 | 1,052.00 | 1,060.00 | 1,010.10 | 106,328 |
| 2024-07-26 | 1,114.00 | 1,114.00 | 1,070.00 | 1,078.00 | 1,027.25 | 57,596 |
| 2024-07-25 | 1,062.00 | 1,077.84 | 1,056.00 | 1,064.00 | 1,013.91 | 50,181 |
| 2024-07-24 | 1,074.00 | 1,090.00 | 1,053.47 | 1,066.00 | 1,015.81 | 126,686 |
| 2024-07-23 | 1,054.00 | 1,075.20 | 1,050.00 | 1,068.00 | 1,017.72 | 47,421 |
| 2024-07-22 | 1,070.00 | 1,114.00 | 1,034.00 | 1,072.00 | 1,021.53 | 192,959 |
| 2024-07-19 | 1,056.00 | 1,120.00 | 1,050.00 | 1,066.00 | 1,015.81 | 123,361 |
| 2024-07-18 | 1,066.00 | 1,087.36 | 1,060.00 | 1,068.00 | 1,017.72 | 67,197 |
| 2024-07-17 | 1,088.00 | 1,088.00 | 1,062.00 | 1,062.00 | 1,012.00 | 54,533 |
| 2024-07-16 | 1,066.00 | 1,088.00 | 1,057.00 | 1,086.00 | 1,034.87 | 147,085 |
| 2024-07-15 | 1,086.00 | 1,116.00 | 1,034.00 | 1,066.00 | 1,015.81 | 120,362 |
| 2024-07-12 | 1,058.00 | 1,088.00 | 1,034.00 | 1,080.00 | 1,029.15 | 74,562 |
| 2024-07-11 | 1,060.00 | 1,108.00 | 1,054.00 | 1,072.00 | 1,021.53 | 163,685 |
| 2024-07-10 | 1,062.00 | 1,078.00 | 1,054.00 | 1,054.00 | 1,004.38 | 113,726 |
| 2024-07-09 | 1,096.00 | 1,106.54 | 1,056.90 | 1,062.00 | 1,012.00 | 322,107 |
| 2024-07-08 | 1,096.00 | 1,144.00 | 1,074.80 | 1,112.00 | 1,059.65 | 110,125 |
| 2024-07-05 | 1,112.00 | 1,126.30 | 1,082.00 | 1,090.00 | 1,038.68 | 123,694 |
| 2024-07-04 | 1,066.00 | 1,100.00 | 1,061.96 | 1,088.00 | 1,036.78 | 115,918 |
| 2024-07-03 | 1,070.00 | 1,084.00 | 1,060.00 | 1,074.00 | 1,023.44 | 91,983 |
| 2024-07-02 | 1,068.00 | 1,076.00 | 1,064.00 | 1,068.00 | 1,017.72 | 71,042 |
| 2024-07-01 | 1,070.00 | 1,079.39 | 1,064.00 | 1,070.00 | 1,019.63 | 115,023 |
| 2024-06-28 | 1,050.00 | 1,100.00 | 1,050.00 | 1,062.00 | 1,012.00 | 67,063 |
| 2024-06-27 | 1,056.00 | 1,076.00 | 1,053.01 | 1,074.00 | 1,023.44 | 112,647 |
| 2024-06-26 | 1,074.00 | 1,084.00 | 1,058.00 | 1,062.00 | 1,012.00 | 96,263 |
| 2024-06-25 | 1,078.00 | 1,086.50 | 1,070.00 | 1,070.00 | 1,019.63 | 97,323 |
| 2024-06-24 | 1,096.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,027.25 | 74,380 |
| 2024-06-21 | 1,074.00 | 1,096.00 | 1,061.70 | 1,094.00 | 1,042.50 | 209,857 |
| 2024-06-20 | 1,072.00 | 1,094.00 | 1,063.04 | 1,082.00 | 1,031.06 | 124,735 |
| 2024-06-19 | 1,076.00 | 1,086.20 | 1,052.00 | 1,072.00 | 1,021.53 | 73,220 |
| 2024-06-18 | 1,070.00 | 1,080.00 | 1,064.88 | 1,076.00 | 1,025.34 | 125,501 |
| 2024-06-17 | 1,058.00 | 1,100.00 | 1,054.00 | 1,066.00 | 1,015.81 | 92,419 |
| 2024-06-14 | 1,070.00 | 1,100.00 | 1,057.90 | 1,068.00 | 1,017.72 | 399,098 |
| 2024-06-13 | 1,088.00 | 1,098.00 | 1,062.00 | 1,074.00 | 1,023.44 | 161,809 |
| 2024-06-12 | 1,074.00 | 1,095.08 | 1,074.00 | 1,094.00 | 1,042.50 | 67,985 |
| 2024-06-11 | 1,062.00 | 1,096.00 | 1,062.00 | 1,080.00 | 1,029.15 | 209,812 |
| 2024-06-10 | 1,066.00 | 1,086.00 | 1,062.00 | 1,074.00 | 1,023.44 | 115,936 |
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.