Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 896.00 | 896.00 | 882.99 | 883.00 | 836.45 | 74,700 |
| 2024-03-08 | 890.00 | 892.35 | 867.16 | 887.00 | 840.24 | 225,574 |
| 2024-03-07 | 880.00 | 881.00 | 866.24 | 880.00 | 833.61 | 87,522 |
| 2024-03-06 | 871.00 | 884.00 | 862.11 | 871.00 | 825.08 | 152,789 |
| 2024-03-05 | 865.00 | 889.00 | 860.00 | 866.00 | 820.35 | 289,346 |
| 2024-03-04 | 874.00 | 886.32 | 872.00 | 873.00 | 826.98 | 102,912 |
| 2024-03-01 | 879.00 | 887.00 | 872.00 | 884.00 | 837.40 | 96,835 |
| 2024-02-29 | 870.00 | 881.00 | 861.44 | 875.00 | 828.87 | 181,944 |
| 2024-02-28 | 864.00 | 867.00 | 860.00 | 862.00 | 816.56 | 78,231 |
| 2024-02-27 | 857.00 | 868.00 | 856.50 | 865.00 | 819.40 | 87,688 |
| 2024-02-26 | 856.00 | 861.00 | 850.00 | 860.00 | 814.66 | 104,607 |
| 2024-02-23 | 851.00 | 860.00 | 848.80 | 856.00 | 810.87 | 103,455 |
| 2024-02-22 | 857.00 | 857.00 | 838.00 | 852.00 | 807.09 | 315,677 |
| 2024-02-21 | 850.00 | 850.00 | 836.00 | 847.00 | 802.35 | 60,399 |
| 2024-02-20 | 863.00 | 863.00 | 841.00 | 842.00 | 797.61 | 70,527 |
| 2024-02-19 | 850.00 | 856.00 | 849.57 | 853.00 | 808.03 | 57,829 |
| 2024-02-16 | 860.00 | 861.00 | 845.00 | 850.00 | 805.19 | 67,041 |
| 2024-02-15 | 860.00 | 866.00 | 847.00 | 852.00 | 807.09 | 271,810 |
| 2024-02-14 | 857.00 | 859.00 | 832.00 | 849.00 | 804.24 | 95,844 |
| 2024-02-13 | 858.00 | 864.31 | 840.00 | 849.00 | 804.24 | 145,927 |
| 2024-02-12 | 854.00 | 861.00 | 849.00 | 861.00 | 815.61 | 67,912 |
| 2024-02-09 | 851.00 | 851.00 | 831.00 | 848.00 | 803.30 | 197,748 |
| 2024-02-08 | 856.00 | 864.00 | 831.00 | 838.00 | 793.82 | 169,020 |
| 2024-02-07 | 850.00 | 857.00 | 841.00 | 847.00 | 790.98 | 147,890 |
| 2024-02-06 | 862.00 | 872.00 | 848.00 | 851.00 | 794.72 | 155,668 |
| 2024-02-05 | 873.00 | 890.32 | 863.99 | 864.00 | 806.86 | 201,697 |
| 2024-02-02 | 875.00 | 889.00 | 875.00 | 880.00 | 821.80 | 188,881 |
| 2024-02-01 | 878.00 | 900.00 | 876.99 | 877.00 | 819.00 | 143,560 |
| 2024-01-31 | 875.00 | 884.00 | 865.00 | 880.00 | 821.80 | 128,048 |
| 2024-01-30 | 843.00 | 873.00 | 843.00 | 873.00 | 815.26 | 242,204 |
| 2024-01-29 | 868.00 | 874.00 | 847.00 | 850.00 | 793.78 | 122,128 |
| 2024-01-26 | 860.00 | 871.00 | 852.00 | 868.00 | 810.59 | 287,471 |
| 2024-01-25 | 850.00 | 859.00 | 842.00 | 855.00 | 798.45 | 79,207 |
| 2024-01-24 | 840.00 | 850.00 | 832.00 | 849.00 | 792.85 | 121,072 |
| 2024-01-23 | 840.00 | 846.00 | 830.00 | 836.00 | 780.71 | 75,958 |
| 2024-01-22 | 829.00 | 840.00 | 824.00 | 833.00 | 777.91 | 102,344 |
| 2024-01-19 | 833.00 | 838.00 | 819.00 | 820.00 | 765.77 | 114,373 |
| 2024-01-18 | 821.00 | 834.00 | 804.00 | 827.00 | 772.30 | 436,483 |
| 2024-01-17 | 837.00 | 837.00 | 810.00 | 814.00 | 760.16 | 58,662 |
| 2024-01-16 | 836.00 | 844.00 | 830.00 | 830.00 | 775.11 | 77,926 |
| 2024-01-15 | 825.00 | 846.00 | 825.00 | 839.00 | 783.51 | 251,338 |
| 2024-01-12 | 835.00 | 844.00 | 828.00 | 840.00 | 784.44 | 46,223 |
| 2024-01-11 | 846.00 | 847.00 | 828.00 | 831.00 | 776.04 | 171,557 |
| 2024-01-10 | 852.00 | 852.00 | 831.00 | 840.00 | 784.44 | 118,950 |
| 2024-01-09 | 847.00 | 850.00 | 836.00 | 849.00 | 792.85 | 189,200 |
| 2024-01-08 | 827.00 | 847.00 | 827.00 | 847.00 | 790.98 | 55,100 |
| 2024-01-05 | 834.00 | 840.00 | 816.60 | 830.00 | 775.11 | 81,614 |
| 2024-01-04 | 835.00 | 842.00 | 826.00 | 837.00 | 781.64 | 663,837 |
| 2024-01-03 | 844.00 | 862.00 | 830.00 | 834.00 | 778.84 | 103,002 |
| 2024-01-02 | 867.00 | 869.00 | 840.00 | 850.00 | 793.78 | 105,047 |
| 2023-12-29 | 857.00 | 860.00 | 850.85 | 859.00 | 802.19 | 21,852 |
| 2023-12-28 | 857.00 | 863.33 | 854.00 | 856.00 | 799.39 | 50,196 |
| 2023-12-27 | 857.00 | 867.00 | 849.00 | 862.00 | 804.99 | 137,235 |
| 2023-12-22 | 857.00 | 863.00 | 849.00 | 857.00 | 800.32 | 181,073 |
| 2023-12-21 | 850.00 | 855.00 | 836.00 | 852.00 | 795.65 | 99,453 |
| 2023-12-20 | 830.00 | 855.22 | 830.00 | 846.00 | 790.05 | 154,356 |
| 2023-12-19 | 860.00 | 860.00 | 836.00 | 845.00 | 789.11 | 106,223 |
| 2023-12-18 | 830.00 | 860.00 | 830.00 | 837.00 | 781.64 | 57,923 |
| 2023-12-15 | 830.00 | 850.00 | 830.00 | 842.00 | 786.31 | 95,182 |
| 2023-12-14 | 843.00 | 859.00 | 836.00 | 839.00 | 783.51 | 167,494 |
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.