Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 815.00 | 850.00 | 815.00 | 835.00 | 779.78 | 211,785 |
| 2023-12-12 | 826.00 | 836.04 | 815.00 | 836.00 | 780.71 | 372,713 |
| 2023-12-11 | 800.00 | 827.50 | 800.00 | 823.00 | 768.57 | 71,758 |
| 2023-12-08 | 818.00 | 829.00 | 807.40 | 820.00 | 765.77 | 155,553 |
| 2023-12-07 | 840.00 | 840.00 | 808.00 | 816.00 | 762.03 | 117,013 |
| 2023-12-06 | 810.00 | 839.00 | 810.00 | 816.00 | 762.03 | 184,222 |
| 2023-12-05 | 816.00 | 827.00 | 814.00 | 819.00 | 764.83 | 133,651 |
| 2023-12-04 | 839.00 | 839.00 | 812.00 | 818.00 | 763.90 | 157,894 |
| 2023-12-01 | 818.00 | 833.00 | 818.00 | 826.00 | 771.37 | 89,881 |
| 2023-11-30 | 830.00 | 842.00 | 811.00 | 842.00 | 786.31 | 383,831 |
| 2023-11-29 | 820.00 | 824.00 | 807.00 | 810.00 | 756.43 | 280,750 |
| 2023-11-28 | 787.00 | 817.00 | 787.00 | 807.00 | 753.63 | 120,191 |
| 2023-11-27 | 785.00 | 797.00 | 783.00 | 789.00 | 736.82 | 115,421 |
| 2023-11-24 | 794.00 | 799.00 | 786.00 | 797.00 | 744.29 | 43,221 |
| 2023-11-23 | 787.00 | 795.00 | 763.93 | 793.00 | 740.55 | 50,523 |
| 2023-11-22 | 768.00 | 786.00 | 767.49 | 782.00 | 730.28 | 155,580 |
| 2023-11-21 | 780.00 | 787.00 | 770.00 | 783.00 | 731.21 | 183,899 |
| 2023-11-20 | 782.00 | 788.00 | 769.25 | 773.00 | 721.88 | 118,714 |
| 2023-11-17 | 786.00 | 790.00 | 775.08 | 788.00 | 735.88 | 66,873 |
| 2023-11-16 | 791.00 | 794.00 | 764.00 | 775.00 | 723.74 | 161,210 |
| 2023-11-15 | 794.00 | 794.00 | 772.38 | 787.00 | 734.95 | 126,366 |
| 2023-11-14 | 749.00 | 787.00 | 741.00 | 782.00 | 730.28 | 110,484 |
| 2023-11-13 | 759.00 | 765.00 | 756.75 | 763.00 | 712.54 | 138,250 |
| 2023-11-10 | 754.00 | 765.00 | 737.08 | 760.00 | 709.74 | 124,313 |
| 2023-11-09 | 749.00 | 760.00 | 741.20 | 755.00 | 705.07 | 118,205 |
| 2023-11-08 | 733.00 | 758.00 | 720.18 | 744.00 | 694.79 | 290,808 |
| 2023-11-07 | 725.00 | 734.00 | 716.00 | 729.00 | 680.79 | 83,687 |
| 2023-11-06 | 727.00 | 739.00 | 719.64 | 726.00 | 677.98 | 261,983 |
| 2023-11-03 | 728.00 | 738.00 | 719.00 | 725.00 | 677.05 | 92,181 |
| 2023-11-02 | 722.00 | 740.00 | 705.00 | 729.00 | 680.79 | 98,155 |
| 2023-11-01 | 710.00 | 727.00 | 705.00 | 722.00 | 674.25 | 95,179 |
| 2023-10-31 | 714.00 | 722.00 | 701.00 | 717.00 | 669.58 | 147,623 |
| 2023-10-30 | 709.00 | 729.00 | 701.00 | 713.00 | 665.84 | 62,875 |
| 2023-10-27 | 705.00 | 713.00 | 680.00 | 707.00 | 660.24 | 135,547 |
| 2023-10-26 | 692.00 | 705.00 | 682.00 | 692.00 | 646.23 | 160,815 |
| 2023-10-25 | 691.00 | 698.00 | 685.00 | 693.00 | 647.17 | 56,859 |
| 2023-10-24 | 683.00 | 698.00 | 683.00 | 692.00 | 646.23 | 81,510 |
| 2023-10-23 | 690.00 | 693.00 | 680.00 | 687.00 | 641.56 | 75,715 |
| 2023-10-20 | 682.00 | 700.00 | 676.00 | 680.00 | 635.03 | 91,110 |
| 2023-10-19 | 690.00 | 709.00 | 680.00 | 685.00 | 639.70 | 42,650 |
| 2023-10-18 | 698.00 | 700.00 | 681.00 | 682.00 | 636.89 | 250,244 |
| 2023-10-17 | 694.00 | 699.00 | 687.00 | 699.00 | 652.77 | 129,577 |
| 2023-10-16 | 681.00 | 690.00 | 675.00 | 690.00 | 644.37 | 101,866 |
| 2023-10-13 | 688.00 | 699.00 | 678.00 | 683.00 | 637.83 | 79,913 |
| 2023-10-12 | 683.00 | 699.00 | 672.00 | 687.00 | 641.56 | 140,237 |
| 2023-10-11 | 691.00 | 697.00 | 681.24 | 689.00 | 643.43 | 75,920 |
| 2023-10-10 | 677.00 | 699.00 | 677.00 | 695.00 | 649.03 | 95,206 |
| 2023-10-09 | 695.00 | 701.58 | 673.00 | 675.00 | 630.36 | 118,917 |
| 2023-10-06 | 689.00 | 705.00 | 686.00 | 696.00 | 649.97 | 86,257 |
| 2023-10-05 | 700.00 | 706.00 | 685.00 | 688.00 | 642.50 | 88,043 |
| 2023-10-04 | 701.00 | 718.00 | 682.00 | 690.00 | 644.37 | 139,308 |
| 2023-10-03 | 726.00 | 733.67 | 693.00 | 698.00 | 651.84 | 186,943 |
| 2023-10-02 | 723.00 | 740.00 | 712.00 | 735.00 | 686.39 | 158,753 |
| 2023-09-29 | 712.00 | 721.00 | 702.65 | 713.00 | 665.84 | 155,026 |
| 2023-09-28 | 709.00 | 729.00 | 705.00 | 711.00 | 663.98 | 44,482 |
| 2023-09-27 | 700.00 | 714.00 | 700.00 | 712.00 | 664.91 | 89,255 |
| 2023-09-26 | 717.00 | 720.00 | 701.00 | 705.00 | 658.37 | 68,136 |
| 2023-09-25 | 729.00 | 739.00 | 701.00 | 711.00 | 663.98 | 78,049 |
| 2023-09-22 | 725.00 | 727.45 | 709.00 | 712.00 | 664.91 | 92,145 |
| 2023-09-21 | 719.00 | 739.00 | 715.00 | 725.00 | 677.05 | 61,367 |
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.