Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 670.00 | 693.00 | 660.17 | 670.00 | 620.52 | 101,999 |
| 2023-03-27 | 688.00 | 705.00 | 677.00 | 678.00 | 627.93 | 66,613 |
| 2023-03-24 | 709.00 | 709.00 | 684.00 | 685.00 | 634.42 | 386,576 |
| 2023-03-23 | 699.00 | 699.00 | 674.00 | 688.00 | 637.19 | 82,423 |
| 2023-03-22 | 691.00 | 709.00 | 671.00 | 673.00 | 623.30 | 68,978 |
| 2023-03-21 | 686.00 | 709.00 | 664.00 | 701.00 | 649.23 | 314,855 |
| 2023-03-20 | 683.00 | 690.00 | 665.00 | 690.00 | 639.05 | 104,414 |
| 2023-03-17 | 685.00 | 708.00 | 671.00 | 690.00 | 639.05 | 60,447 |
| 2023-03-16 | 680.00 | 689.00 | 676.00 | 686.00 | 635.34 | 37,619 |
| 2023-03-15 | 681.00 | 705.97 | 665.00 | 682.00 | 631.64 | 91,708 |
| 2023-03-14 | 681.00 | 690.00 | 675.00 | 682.00 | 631.64 | 66,136 |
| 2023-03-13 | 681.00 | 689.00 | 672.00 | 673.00 | 623.30 | 66,665 |
| 2023-03-10 | 684.00 | 690.00 | 680.00 | 685.00 | 634.42 | 65,556 |
| 2023-03-09 | 689.00 | 690.00 | 679.00 | 681.00 | 630.71 | 376,333 |
| 2023-03-08 | 698.00 | 698.00 | 682.00 | 691.00 | 639.97 | 92,164 |
| 2023-03-07 | 701.00 | 706.36 | 680.00 | 690.00 | 639.05 | 104,613 |
| 2023-03-06 | 684.00 | 699.00 | 684.00 | 699.00 | 647.38 | 84,577 |
| 2023-03-03 | 690.00 | 700.00 | 684.50 | 697.00 | 645.53 | 115,169 |
| 2023-03-02 | 704.00 | 709.00 | 682.00 | 695.00 | 643.68 | 96,855 |
| 2023-03-01 | 713.00 | 713.00 | 700.00 | 705.00 | 652.94 | 66,507 |
| 2023-02-28 | 720.00 | 727.00 | 701.00 | 713.00 | 660.35 | 113,529 |
| 2023-02-27 | 719.00 | 727.00 | 703.00 | 725.00 | 671.46 | 52,539 |
| 2023-02-24 | 709.00 | 717.03 | 692.00 | 711.00 | 658.50 | 41,040 |
| 2023-02-23 | 708.00 | 717.00 | 693.50 | 709.00 | 656.64 | 39,868 |
| 2023-02-22 | 719.00 | 719.00 | 700.00 | 714.00 | 661.27 | 65,573 |
| 2023-02-21 | 701.00 | 716.00 | 695.00 | 713.00 | 660.35 | 79,860 |
| 2023-02-20 | 698.00 | 709.00 | 690.00 | 695.00 | 643.68 | 46,195 |
| 2023-02-17 | 704.00 | 704.00 | 691.00 | 695.00 | 643.68 | 82,040 |
| 2023-02-16 | 700.00 | 705.00 | 693.00 | 699.00 | 647.38 | 66,880 |
| 2023-02-15 | 699.00 | 709.00 | 690.00 | 707.00 | 654.79 | 36,080 |
| 2023-02-14 | 698.00 | 706.40 | 683.10 | 696.00 | 644.60 | 80,398 |
| 2023-02-13 | 700.00 | 705.31 | 692.00 | 699.00 | 647.38 | 69,691 |
| 2023-02-10 | 712.00 | 719.00 | 695.00 | 700.00 | 648.31 | 88,647 |
| 2023-02-09 | 720.00 | 749.00 | 710.00 | 713.00 | 660.35 | 37,783 |
| 2023-02-08 | 731.00 | 749.00 | 720.00 | 726.00 | 661.90 | 34,699 |
| 2023-02-07 | 747.00 | 747.00 | 725.00 | 734.00 | 669.19 | 47,352 |
| 2023-02-06 | 741.00 | 754.00 | 729.00 | 739.00 | 673.75 | 48,218 |
| 2023-02-03 | 747.00 | 760.00 | 743.28 | 750.00 | 683.78 | 23,595 |
| 2023-02-02 | 745.00 | 749.00 | 736.00 | 749.00 | 682.86 | 146,943 |
| 2023-02-01 | 740.00 | 749.00 | 727.29 | 737.00 | 671.92 | 71,944 |
| 2023-01-31 | 750.00 | 750.00 | 730.00 | 732.00 | 667.37 | 75,966 |
| 2023-01-30 | 737.00 | 746.00 | 715.00 | 740.00 | 674.66 | 35,331 |
| 2023-01-27 | 745.00 | 745.00 | 725.00 | 730.00 | 665.54 | 94,584 |
| 2023-01-26 | 730.00 | 745.00 | 716.00 | 742.00 | 676.48 | 48,829 |
| 2023-01-25 | 716.00 | 735.00 | 716.00 | 724.00 | 660.07 | 137,928 |
| 2023-01-24 | 721.00 | 726.15 | 711.00 | 721.00 | 657.34 | 96,997 |
| 2023-01-23 | 720.00 | 730.00 | 714.00 | 728.00 | 663.72 | 59,127 |
| 2023-01-20 | 720.00 | 730.00 | 720.00 | 720.00 | 656.43 | 321,422 |
| 2023-01-19 | 748.00 | 749.00 | 726.00 | 727.00 | 662.81 | 38,660 |
| 2023-01-18 | 740.00 | 745.00 | 720.00 | 726.00 | 661.90 | 106,257 |
| 2023-01-17 | 732.00 | 740.00 | 721.00 | 730.00 | 665.54 | 156,114 |
| 2023-01-16 | 711.00 | 739.00 | 711.00 | 726.00 | 661.90 | 83,551 |
| 2023-01-13 | 715.00 | 724.97 | 712.00 | 712.00 | 649.13 | 93,092 |
| 2023-01-12 | 712.00 | 727.00 | 710.00 | 715.00 | 651.87 | 74,078 |
| 2023-01-11 | 711.00 | 730.46 | 701.00 | 701.00 | 639.10 | 49,487 |
| 2023-01-10 | 736.00 | 760.00 | 711.00 | 721.00 | 657.34 | 55,234 |
| 2023-01-09 | 739.00 | 739.00 | 721.00 | 722.00 | 658.25 | 54,552 |
| 2023-01-06 | 730.00 | 739.00 | 717.00 | 736.00 | 671.01 | 87,046 |
| 2023-01-05 | 750.00 | 755.00 | 730.00 | 734.00 | 669.19 | 184,230 |
| 2023-01-04 | 739.00 | 745.00 | 714.92 | 740.00 | 674.66 | 40,437 |
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.