Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 738.00 | 740.00 | 713.87 | 717.00 | 653.69 | 37,303 |
| 2022-12-30 | 737.00 | 737.00 | 711.00 | 732.00 | 667.37 | 30,107 |
| 2022-12-29 | 733.00 | 737.00 | 710.00 | 732.00 | 667.37 | 25,972 |
| 2022-12-28 | 730.00 | 738.00 | 723.98 | 728.00 | 663.72 | 29,355 |
| 2022-12-23 | 710.00 | 739.00 | 710.00 | 730.00 | 665.54 | 57,418 |
| 2022-12-22 | 725.00 | 725.00 | 703.64 | 710.00 | 647.31 | 79,266 |
| 2022-12-21 | 699.00 | 718.00 | 681.92 | 717.00 | 653.69 | 166,789 |
| 2022-12-20 | 688.00 | 699.00 | 669.00 | 692.00 | 630.90 | 115,250 |
| 2022-12-19 | 688.00 | 698.00 | 662.00 | 682.00 | 621.78 | 31,170 |
| 2022-12-16 | 688.00 | 695.00 | 670.00 | 689.00 | 628.16 | 235,604 |
| 2022-12-15 | 700.00 | 700.00 | 664.42 | 681.00 | 620.87 | 67,795 |
| 2022-12-14 | 689.00 | 697.00 | 681.08 | 687.00 | 626.34 | 132,523 |
| 2022-12-13 | 694.00 | 694.00 | 680.65 | 684.00 | 623.60 | 63,873 |
| 2022-12-12 | 680.00 | 698.28 | 671.00 | 687.00 | 626.34 | 40,545 |
| 2022-12-09 | 678.00 | 700.00 | 678.00 | 694.00 | 632.72 | 51,841 |
| 2022-12-08 | 696.00 | 700.00 | 661.20 | 675.00 | 615.40 | 200,998 |
| 2022-12-07 | 700.00 | 705.99 | 691.00 | 694.00 | 632.72 | 167,523 |
| 2022-12-06 | 692.00 | 706.00 | 686.60 | 706.00 | 643.66 | 305,820 |
| 2022-12-05 | 689.00 | 695.00 | 671.00 | 694.00 | 632.72 | 68,243 |
| 2022-12-02 | 683.00 | 694.00 | 679.01 | 690.00 | 629.07 | 36,744 |
| 2022-12-01 | 700.00 | 700.00 | 680.00 | 683.00 | 622.69 | 59,719 |
| 2022-11-30 | 690.00 | 690.00 | 668.00 | 683.00 | 622.69 | 253,146 |
| 2022-11-29 | 680.00 | 704.00 | 660.00 | 683.00 | 622.69 | 164,308 |
| 2022-11-28 | 656.00 | 659.00 | 651.00 | 655.00 | 597.16 | 52,129 |
| 2022-11-25 | 663.00 | 679.00 | 651.00 | 656.00 | 598.08 | 152,792 |
| 2022-11-24 | 650.00 | 680.00 | 636.51 | 678.00 | 618.13 | 87,427 |
| 2022-11-23 | 650.00 | 657.00 | 639.00 | 654.00 | 596.25 | 120,057 |
| 2022-11-22 | 640.00 | 648.00 | 617.50 | 648.00 | 590.78 | 91,464 |
| 2022-11-21 | 632.00 | 632.00 | 617.00 | 632.00 | 576.20 | 12,642 |
| 2022-11-18 | 650.00 | 650.00 | 620.00 | 630.00 | 574.37 | 132,154 |
| 2022-11-17 | 646.00 | 648.60 | 627.84 | 632.00 | 576.20 | 265,318 |
| 2022-11-16 | 633.00 | 645.00 | 625.00 | 645.00 | 588.05 | 32,610 |
| 2022-11-15 | 625.00 | 640.00 | 622.15 | 634.00 | 578.02 | 25,234 |
| 2022-11-14 | 649.00 | 649.00 | 617.00 | 633.00 | 577.11 | 37,660 |
| 2022-11-11 | 625.00 | 633.00 | 610.00 | 626.00 | 570.73 | 246,960 |
| 2022-11-10 | 610.00 | 630.00 | 605.00 | 621.00 | 566.17 | 65,953 |
| 2022-11-09 | 646.00 | 646.00 | 610.00 | 615.00 | 560.70 | 41,958 |
| 2022-11-08 | 618.00 | 635.47 | 605.00 | 616.00 | 561.61 | 167,385 |
| 2022-11-07 | 590.00 | 614.26 | 590.00 | 612.00 | 557.96 | 134,339 |
| 2022-11-04 | 580.00 | 611.00 | 580.00 | 599.00 | 546.11 | 345,951 |
| 2022-11-03 | 586.00 | 614.00 | 582.00 | 592.00 | 539.73 | 144,171 |
| 2022-11-02 | 612.00 | 612.00 | 575.00 | 575.00 | 524.23 | 304,058 |
| 2022-11-01 | 620.00 | 621.00 | 580.00 | 590.00 | 537.90 | 92,608 |
| 2022-10-31 | 615.00 | 618.55 | 600.00 | 614.00 | 559.78 | 167,907 |
| 2022-10-28 | 605.00 | 617.00 | 592.50 | 617.00 | 562.52 | 31,688 |
| 2022-10-27 | 625.00 | 625.00 | 581.00 | 610.00 | 556.14 | 49,667 |
| 2022-10-26 | 600.00 | 606.00 | 590.14 | 606.00 | 552.49 | 81,050 |
| 2022-10-25 | 595.00 | 600.00 | 581.00 | 593.00 | 540.64 | 31,612 |
| 2022-10-24 | 604.00 | 615.00 | 588.40 | 600.00 | 547.02 | 167,358 |
| 2022-10-21 | 605.00 | 608.50 | 596.00 | 605.00 | 551.58 | 48,448 |
| 2022-10-20 | 598.00 | 610.00 | 585.00 | 605.00 | 551.58 | 66,333 |
| 2022-10-19 | 604.00 | 604.00 | 588.00 | 588.00 | 536.08 | 56,804 |
| 2022-10-18 | 599.00 | 602.70 | 591.00 | 601.00 | 547.93 | 82,397 |
| 2022-10-17 | 556.00 | 600.00 | 556.00 | 594.00 | 541.55 | 99,264 |
| 2022-10-14 | 565.00 | 599.00 | 558.08 | 580.00 | 528.79 | 72,274 |
| 2022-10-13 | 560.00 | 586.00 | 552.11 | 579.00 | 527.88 | 95,827 |
| 2022-10-12 | 565.00 | 568.32 | 550.00 | 555.00 | 505.99 | 70,503 |
| 2022-10-11 | 585.00 | 587.31 | 565.00 | 574.00 | 523.32 | 38,036 |
| 2022-10-10 | 586.00 | 605.00 | 581.00 | 586.00 | 534.26 | 119,478 |
| 2022-10-07 | 593.00 | 619.00 | 580.00 | 587.00 | 535.17 | 36,609 |
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.