Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 715.00 | 735.00 | 704.54 | 728.00 | 679.85 | 110,006 |
| 2023-06-26 | 729.00 | 729.00 | 706.00 | 716.00 | 668.65 | 124,703 |
| 2023-06-23 | 736.00 | 740.81 | 717.00 | 721.00 | 673.31 | 68,508 |
| 2023-06-22 | 729.00 | 739.00 | 723.00 | 730.00 | 681.72 | 97,080 |
| 2023-06-21 | 736.00 | 740.00 | 713.00 | 729.00 | 680.79 | 42,576 |
| 2023-06-20 | 716.00 | 732.00 | 714.00 | 731.00 | 682.65 | 70,172 |
| 2023-06-19 | 734.00 | 734.00 | 720.28 | 723.00 | 675.18 | 40,997 |
| 2023-06-16 | 731.00 | 732.00 | 726.00 | 730.00 | 681.72 | 309,786 |
| 2023-06-15 | 740.00 | 744.40 | 724.00 | 733.00 | 684.52 | 230,448 |
| 2023-06-14 | 721.00 | 732.00 | 720.00 | 730.00 | 681.72 | 594,948 |
| 2023-06-13 | 727.00 | 727.00 | 716.00 | 725.00 | 677.05 | 106,091 |
| 2023-06-12 | 724.00 | 731.00 | 715.12 | 722.00 | 674.25 | 141,724 |
| 2023-06-09 | 738.00 | 738.00 | 704.00 | 722.00 | 674.25 | 79,729 |
| 2023-06-08 | 734.00 | 734.00 | 718.56 | 720.00 | 672.38 | 50,879 |
| 2023-06-07 | 728.00 | 732.00 | 721.00 | 727.00 | 673.31 | 85,036 |
| 2023-06-06 | 730.00 | 730.00 | 720.00 | 726.00 | 672.39 | 135,065 |
| 2023-06-05 | 720.00 | 728.43 | 716.00 | 717.00 | 664.05 | 236,340 |
| 2023-06-02 | 710.00 | 727.58 | 710.00 | 717.00 | 664.05 | 256,025 |
| 2023-06-01 | 722.00 | 727.00 | 711.00 | 717.00 | 664.05 | 74,667 |
| 2023-05-31 | 730.00 | 738.99 | 715.00 | 715.00 | 662.20 | 70,054 |
| 2023-05-30 | 725.00 | 744.00 | 725.00 | 733.00 | 678.87 | 232,271 |
| 2023-05-26 | 737.00 | 745.00 | 724.00 | 733.00 | 678.87 | 39,415 |
| 2023-05-25 | 736.00 | 745.00 | 733.00 | 734.00 | 679.80 | 67,786 |
| 2023-05-24 | 741.00 | 748.92 | 730.00 | 735.00 | 680.72 | 132,798 |
| 2023-05-23 | 750.00 | 750.00 | 733.00 | 736.00 | 681.65 | 176,301 |
| 2023-05-22 | 750.00 | 750.00 | 737.00 | 737.00 | 682.58 | 189,229 |
| 2023-05-19 | 745.00 | 746.00 | 730.00 | 745.00 | 689.99 | 134,559 |
| 2023-05-18 | 738.00 | 745.00 | 736.00 | 738.00 | 683.50 | 502,910 |
| 2023-05-17 | 756.00 | 758.68 | 730.00 | 734.00 | 679.80 | 146,125 |
| 2023-05-16 | 735.00 | 757.00 | 720.00 | 757.00 | 701.10 | 126,183 |
| 2023-05-15 | 726.00 | 739.00 | 707.00 | 722.00 | 668.68 | 63,318 |
| 2023-05-12 | 751.00 | 751.00 | 725.00 | 734.00 | 679.80 | 108,750 |
| 2023-05-11 | 750.00 | 754.00 | 737.65 | 745.00 | 689.99 | 338,234 |
| 2023-05-10 | 745.00 | 750.00 | 731.00 | 744.00 | 689.06 | 289,980 |
| 2023-05-09 | 731.00 | 749.00 | 731.00 | 740.00 | 685.35 | 64,687 |
| 2023-05-05 | 735.00 | 745.00 | 731.00 | 740.00 | 685.35 | 298,790 |
| 2023-05-04 | 730.00 | 740.00 | 726.00 | 738.00 | 683.50 | 490,736 |
| 2023-05-03 | 733.00 | 749.00 | 725.62 | 730.00 | 676.09 | 184,708 |
| 2023-05-02 | 724.00 | 750.00 | 709.02 | 738.00 | 683.50 | 299,560 |
| 2023-04-28 | 711.00 | 734.00 | 710.00 | 727.00 | 673.31 | 251,244 |
| 2023-04-27 | 699.00 | 721.44 | 681.00 | 720.00 | 666.83 | 217,908 |
| 2023-04-26 | 690.00 | 697.00 | 673.00 | 688.00 | 637.19 | 242,341 |
| 2023-04-25 | 670.00 | 691.45 | 670.00 | 680.00 | 629.79 | 388,208 |
| 2023-04-24 | 699.00 | 699.00 | 680.00 | 684.00 | 633.49 | 56,718 |
| 2023-04-21 | 698.00 | 698.65 | 679.00 | 697.00 | 645.53 | 72,403 |
| 2023-04-20 | 693.00 | 706.00 | 679.21 | 699.00 | 647.38 | 143,387 |
| 2023-04-19 | 684.00 | 691.00 | 678.00 | 684.00 | 633.49 | 35,702 |
| 2023-04-18 | 681.00 | 694.00 | 676.00 | 686.00 | 635.34 | 125,734 |
| 2023-04-17 | 680.00 | 690.00 | 671.00 | 682.00 | 631.64 | 259,549 |
| 2023-04-14 | 680.00 | 690.40 | 669.00 | 682.00 | 631.64 | 72,860 |
| 2023-04-13 | 681.00 | 697.00 | 670.00 | 681.00 | 630.71 | 87,484 |
| 2023-04-12 | 669.00 | 690.00 | 651.00 | 682.00 | 631.64 | 70,018 |
| 2023-04-11 | 666.00 | 683.50 | 663.00 | 667.00 | 617.75 | 62,564 |
| 2023-04-06 | 666.00 | 676.00 | 661.00 | 663.00 | 614.04 | 71,020 |
| 2023-04-05 | 670.00 | 699.00 | 652.85 | 677.00 | 627.01 | 157,223 |
| 2023-04-04 | 663.00 | 674.00 | 650.00 | 659.00 | 610.34 | 131,675 |
| 2023-04-03 | 680.00 | 692.91 | 664.70 | 665.00 | 615.89 | 212,932 |
| 2023-03-31 | 683.00 | 696.00 | 671.00 | 676.00 | 626.08 | 87,644 |
| 2023-03-30 | 664.00 | 700.00 | 664.00 | 691.00 | 639.97 | 84,169 |
| 2023-03-29 | 664.00 | 680.00 | 664.00 | 672.00 | 622.38 | 85,120 |
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.