Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,076.00 | 1,076.00 | 1,056.00 | 1,066.00 | 1,015.81 | 158,515 |
| 2024-06-06 | 1,058.00 | 1,074.02 | 1,058.00 | 1,072.00 | 1,021.53 | 109,518 |
| 2024-06-05 | 1,058.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,013.59 | 109,449 |
| 2024-06-04 | 1,064.00 | 1,076.56 | 1,056.00 | 1,062.00 | 1,006.01 | 125,073 |
| 2024-06-03 | 1,050.00 | 1,084.00 | 1,050.00 | 1,072.00 | 1,015.49 | 129,848 |
| 2024-05-31 | 1,082.00 | 1,082.00 | 1,061.00 | 1,068.00 | 1,011.70 | 153,116 |
| 2024-05-30 | 1,052.00 | 1,086.00 | 1,050.00 | 1,064.00 | 1,007.91 | 66,686 |
| 2024-05-29 | 1,066.00 | 1,070.24 | 1,048.00 | 1,056.00 | 1,000.33 | 63,612 |
| 2024-05-28 | 1,080.00 | 1,086.00 | 1,034.00 | 1,060.00 | 1,004.12 | 142,800 |
| 2024-05-24 | 1,060.00 | 1,076.07 | 1,048.10 | 1,072.00 | 1,015.49 | 98,616 |
| 2024-05-23 | 1,048.00 | 1,062.00 | 1,041.28 | 1,060.00 | 1,004.12 | 146,208 |
| 2024-05-22 | 1,068.00 | 1,068.00 | 1,042.00 | 1,048.00 | 992.75 | 134,773 |
| 2024-05-21 | 1,068.00 | 1,080.00 | 1,054.00 | 1,062.00 | 1,006.01 | 230,353 |
| 2024-05-20 | 1,064.00 | 1,080.00 | 1,051.20 | 1,068.00 | 1,011.70 | 314,088 |
| 2024-05-17 | 1,058.00 | 1,078.00 | 1,012.00 | 1,064.00 | 1,007.91 | 143,809 |
| 2024-05-16 | 1,038.00 | 1,066.00 | 1,012.00 | 1,058.00 | 1,002.23 | 440,354 |
| 2024-05-15 | 1,070.00 | 1,070.00 | 1,026.00 | 1,054.00 | 998.44 | 746,695 |
| 2024-05-14 | 1,026.00 | 1,056.00 | 1,007.60 | 1,026.00 | 971.91 | 310,523 |
| 2024-05-13 | 995.00 | 1,014.00 | 995.00 | 1,002.00 | 949.18 | 192,266 |
| 2024-05-10 | 997.00 | 1,006.00 | 991.59 | 1,004.00 | 951.07 | 118,498 |
| 2024-05-09 | 988.00 | 1,000.00 | 988.00 | 998.00 | 945.39 | 84,995 |
| 2024-05-08 | 978.00 | 990.00 | 978.00 | 989.00 | 936.86 | 131,631 |
| 2024-05-07 | 959.00 | 990.00 | 959.00 | 986.00 | 934.02 | 182,688 |
| 2024-05-03 | 948.00 | 963.00 | 944.48 | 955.00 | 904.66 | 118,963 |
| 2024-05-02 | 969.00 | 969.00 | 935.88 | 953.00 | 902.76 | 133,907 |
| 2024-05-01 | 967.00 | 967.00 | 944.00 | 951.00 | 900.87 | 95,856 |
| 2024-04-30 | 965.00 | 969.00 | 936.00 | 945.00 | 895.18 | 198,289 |
| 2024-04-29 | 948.00 | 969.00 | 931.00 | 968.00 | 916.97 | 165,746 |
| 2024-04-26 | 928.00 | 945.00 | 928.00 | 937.00 | 887.60 | 141,939 |
| 2024-04-25 | 937.00 | 947.00 | 924.00 | 938.00 | 888.55 | 152,781 |
| 2024-04-24 | 940.00 | 946.60 | 931.00 | 940.00 | 890.45 | 300,325 |
| 2024-04-23 | 920.00 | 947.00 | 918.00 | 944.00 | 894.24 | 188,829 |
| 2024-04-22 | 912.00 | 922.00 | 905.05 | 915.00 | 866.76 | 220,639 |
| 2024-04-19 | 890.00 | 911.18 | 890.00 | 909.00 | 861.08 | 146,050 |
| 2024-04-18 | 912.00 | 914.00 | 900.00 | 913.00 | 864.87 | 229,463 |
| 2024-04-17 | 909.00 | 926.20 | 899.99 | 900.00 | 852.55 | 168,680 |
| 2024-04-16 | 930.00 | 930.00 | 887.00 | 907.00 | 859.19 | 152,334 |
| 2024-04-15 | 926.00 | 934.00 | 913.00 | 933.00 | 883.82 | 90,626 |
| 2024-04-12 | 917.00 | 934.00 | 913.40 | 930.00 | 880.97 | 105,759 |
| 2024-04-11 | 911.00 | 931.00 | 911.00 | 924.00 | 875.29 | 81,549 |
| 2024-04-10 | 918.00 | 929.00 | 912.00 | 917.00 | 868.66 | 429,792 |
| 2024-04-09 | 895.00 | 921.00 | 885.60 | 920.00 | 871.50 | 167,589 |
| 2024-04-08 | 889.00 | 912.00 | 882.92 | 904.00 | 856.34 | 129,950 |
| 2024-04-05 | 913.00 | 930.00 | 891.40 | 900.00 | 852.55 | 103,302 |
| 2024-04-04 | 926.00 | 937.00 | 902.27 | 911.00 | 862.98 | 124,495 |
| 2024-04-03 | 930.00 | 930.00 | 913.00 | 923.00 | 874.34 | 514,280 |
| 2024-04-02 | 922.00 | 930.00 | 906.75 | 917.00 | 868.66 | 133,666 |
| 2024-03-28 | 925.00 | 939.00 | 914.00 | 924.00 | 875.29 | 183,834 |
| 2024-03-27 | 926.00 | 934.00 | 915.25 | 918.00 | 869.61 | 160,419 |
| 2024-03-26 | 906.00 | 936.00 | 903.00 | 928.00 | 879.08 | 178,612 |
| 2024-03-25 | 915.00 | 926.00 | 912.00 | 917.00 | 868.66 | 105,450 |
| 2024-03-22 | 927.00 | 939.00 | 915.00 | 917.00 | 868.66 | 135,349 |
| 2024-03-21 | 925.00 | 939.00 | 919.58 | 936.00 | 886.66 | 143,684 |
| 2024-03-20 | 892.00 | 922.00 | 892.00 | 919.00 | 870.55 | 230,238 |
| 2024-03-19 | 909.00 | 915.00 | 909.00 | 912.00 | 863.92 | 157,833 |
| 2024-03-18 | 900.00 | 914.00 | 897.80 | 912.00 | 863.92 | 111,750 |
| 2024-03-15 | 900.00 | 909.00 | 893.00 | 902.00 | 854.45 | 127,008 |
| 2024-03-14 | 899.00 | 907.00 | 894.60 | 906.00 | 858.24 | 137,595 |
| 2024-03-13 | 897.00 | 912.00 | 893.70 | 905.00 | 857.29 | 195,558 |
| 2024-03-12 | 876.00 | 900.00 | 875.00 | 899.00 | 851.61 | 105,981 |
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.