Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 710.00 | 725.00 | 708.00 | 722.00 | 674.25 | 100,413 |
| 2023-09-19 | 710.00 | 724.00 | 704.87 | 717.00 | 669.58 | 59,036 |
| 2023-09-18 | 710.00 | 722.00 | 702.00 | 716.00 | 668.65 | 56,220 |
| 2023-09-15 | 717.00 | 720.00 | 702.48 | 716.00 | 668.65 | 80,854 |
| 2023-09-14 | 720.00 | 720.00 | 704.00 | 714.00 | 666.78 | 59,907 |
| 2023-09-13 | 713.00 | 719.00 | 709.00 | 715.00 | 667.71 | 95,611 |
| 2023-09-12 | 706.00 | 715.00 | 699.00 | 714.00 | 666.78 | 171,031 |
| 2023-09-11 | 700.00 | 729.00 | 700.00 | 705.00 | 658.37 | 98,730 |
| 2023-09-08 | 721.00 | 721.00 | 703.00 | 708.00 | 661.17 | 90,926 |
| 2023-09-07 | 719.00 | 729.00 | 710.00 | 721.00 | 673.31 | 117,406 |
| 2023-09-06 | 731.00 | 735.40 | 723.00 | 726.00 | 677.98 | 575,969 |
| 2023-09-05 | 710.00 | 733.00 | 710.00 | 724.00 | 676.12 | 117,765 |
| 2023-09-04 | 726.00 | 737.00 | 722.60 | 728.00 | 679.85 | 71,888 |
| 2023-09-01 | 726.00 | 728.00 | 708.00 | 724.00 | 676.12 | 606,462 |
| 2023-08-31 | 720.00 | 744.00 | 717.93 | 718.00 | 670.51 | 3,065,373 |
| 2023-08-30 | 750.00 | 750.00 | 730.00 | 738.00 | 689.19 | 178,974 |
| 2023-08-29 | 716.00 | 741.00 | 700.00 | 739.00 | 690.12 | 224,295 |
| 2023-08-25 | 725.00 | 729.00 | 713.80 | 716.00 | 668.65 | 75,642 |
| 2023-08-24 | 715.00 | 724.00 | 707.40 | 719.00 | 671.45 | 321,274 |
| 2023-08-23 | 710.00 | 725.00 | 708.00 | 715.00 | 667.71 | 227,955 |
| 2023-08-22 | 708.00 | 715.60 | 707.20 | 710.00 | 663.04 | 172,901 |
| 2023-08-21 | 730.00 | 739.00 | 712.00 | 713.00 | 665.84 | 125,089 |
| 2023-08-18 | 746.00 | 747.00 | 719.88 | 732.00 | 683.59 | 209,298 |
| 2023-08-17 | 770.00 | 770.00 | 741.00 | 753.00 | 703.20 | 117,784 |
| 2023-08-16 | 759.00 | 766.00 | 752.00 | 758.00 | 707.87 | 127,547 |
| 2023-08-15 | 756.00 | 768.00 | 752.00 | 760.00 | 709.74 | 195,383 |
| 2023-08-14 | 760.00 | 760.00 | 749.00 | 755.00 | 705.07 | 206,183 |
| 2023-08-11 | 740.00 | 774.00 | 730.00 | 760.00 | 709.74 | 577,174 |
| 2023-08-10 | 749.00 | 749.00 | 731.00 | 735.00 | 686.39 | 138,097 |
| 2023-08-09 | 728.00 | 739.00 | 727.00 | 738.00 | 689.19 | 180,572 |
| 2023-08-08 | 727.00 | 737.00 | 724.94 | 730.00 | 681.72 | 259,100 |
| 2023-08-07 | 723.00 | 734.00 | 717.00 | 730.00 | 681.72 | 224,385 |
| 2023-08-04 | 719.00 | 722.00 | 705.00 | 714.00 | 666.78 | 63,984 |
| 2023-08-03 | 720.00 | 725.00 | 711.00 | 715.00 | 667.71 | 105,004 |
| 2023-08-02 | 730.00 | 749.00 | 716.60 | 722.00 | 674.25 | 93,578 |
| 2023-08-01 | 735.00 | 742.20 | 727.60 | 734.00 | 685.46 | 77,292 |
| 2023-07-31 | 741.00 | 743.79 | 727.00 | 730.00 | 681.72 | 98,338 |
| 2023-07-28 | 740.00 | 741.26 | 729.00 | 734.00 | 685.46 | 95,758 |
| 2023-07-27 | 731.00 | 744.00 | 731.00 | 740.00 | 691.06 | 317,617 |
| 2023-07-26 | 747.00 | 750.95 | 734.00 | 737.00 | 688.26 | 144,433 |
| 2023-07-25 | 747.00 | 760.00 | 743.00 | 745.00 | 695.73 | 164,806 |
| 2023-07-24 | 750.00 | 766.00 | 749.76 | 756.00 | 706.00 | 174,415 |
| 2023-07-21 | 748.00 | 752.00 | 741.00 | 750.00 | 700.40 | 394,129 |
| 2023-07-20 | 750.00 | 753.00 | 736.63 | 744.00 | 694.79 | 296,527 |
| 2023-07-19 | 731.00 | 742.00 | 726.62 | 738.00 | 689.19 | 309,402 |
| 2023-07-18 | 720.00 | 729.00 | 720.00 | 725.00 | 677.05 | 114,795 |
| 2023-07-17 | 740.00 | 745.00 | 728.00 | 731.00 | 682.65 | 101,751 |
| 2023-07-14 | 715.00 | 745.00 | 715.00 | 738.00 | 689.19 | 124,569 |
| 2023-07-13 | 740.00 | 744.00 | 736.00 | 739.00 | 690.12 | 184,666 |
| 2023-07-12 | 726.00 | 742.00 | 725.00 | 733.00 | 684.52 | 115,316 |
| 2023-07-11 | 720.00 | 729.00 | 714.50 | 725.00 | 677.05 | 128,093 |
| 2023-07-10 | 737.00 | 737.00 | 715.00 | 718.00 | 670.51 | 109,538 |
| 2023-07-07 | 740.00 | 740.00 | 711.00 | 724.00 | 676.12 | 158,234 |
| 2023-07-06 | 729.00 | 736.00 | 713.00 | 715.00 | 667.71 | 101,978 |
| 2023-07-05 | 733.00 | 738.00 | 717.10 | 731.00 | 682.65 | 73,197 |
| 2023-07-04 | 735.00 | 740.00 | 718.80 | 737.00 | 688.26 | 120,593 |
| 2023-07-03 | 755.00 | 755.00 | 726.00 | 729.00 | 680.79 | 74,923 |
| 2023-06-30 | 730.00 | 762.00 | 714.50 | 744.00 | 694.79 | 207,412 |
| 2023-06-29 | 730.00 | 730.00 | 712.00 | 721.00 | 673.31 | 138,471 |
| 2023-06-28 | 721.00 | 724.80 | 714.00 | 722.00 | 674.25 | 147,646 |
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.