Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 593.00 | 619.00 | 580.00 | 587.00 | 535.17 | 36,609 |
| 2022-10-06 | 595.00 | 601.00 | 575.86 | 601.00 | 547.93 | 284,586 |
| 2022-10-05 | 583.00 | 597.25 | 580.60 | 592.00 | 539.73 | 110,861 |
| 2022-10-04 | 588.00 | 606.50 | 581.55 | 596.00 | 543.37 | 172,223 |
| 2022-10-03 | 584.00 | 595.00 | 577.00 | 585.00 | 533.35 | 171,622 |
| 2022-09-30 | 571.00 | 599.00 | 562.00 | 570.00 | 519.67 | 118,415 |
| 2022-09-29 | 591.00 | 611.00 | 571.00 | 573.00 | 522.41 | 76,960 |
| 2022-09-28 | 614.00 | 620.82 | 582.27 | 609.00 | 555.23 | 83,298 |
| 2022-09-27 | 640.00 | 654.00 | 611.65 | 617.00 | 562.52 | 74,172 |
| 2022-09-26 | 659.00 | 662.00 | 643.00 | 650.00 | 592.61 | 172,005 |
| 2022-09-23 | 655.00 | 673.40 | 648.71 | 661.00 | 602.63 | 108,332 |
| 2022-09-22 | 659.00 | 677.00 | 656.00 | 668.00 | 609.02 | 104,306 |
| 2022-09-21 | 661.00 | 675.00 | 655.00 | 665.00 | 606.28 | 66,191 |
| 2022-09-20 | 663.00 | 669.00 | 650.80 | 664.00 | 605.37 | 119,267 |
| 2022-09-16 | 648.00 | 663.60 | 641.44 | 648.00 | 590.78 | 66,401 |
| 2022-09-15 | 650.00 | 677.00 | 646.89 | 653.00 | 595.34 | 39,411 |
| 2022-09-14 | 650.00 | 675.00 | 650.00 | 650.00 | 592.61 | 38,939 |
| 2022-09-13 | 671.00 | 679.00 | 652.00 | 668.00 | 609.02 | 54,744 |
| 2022-09-12 | 666.00 | 672.00 | 637.96 | 672.00 | 612.66 | 62,155 |
| 2022-09-09 | 666.00 | 675.00 | 660.00 | 665.00 | 606.28 | 71,902 |
| 2022-09-08 | 660.00 | 673.48 | 652.00 | 665.00 | 606.28 | 61,308 |
| 2022-09-07 | 660.00 | 670.00 | 651.90 | 668.00 | 609.02 | 56,369 |
| 2022-09-06 | 657.00 | 669.00 | 645.00 | 655.00 | 597.16 | 64,334 |
| 2022-09-05 | 660.00 | 660.00 | 635.00 | 635.00 | 578.93 | 39,704 |
| 2022-09-02 | 630.00 | 648.00 | 623.04 | 641.00 | 584.40 | 41,371 |
| 2022-09-01 | 651.00 | 667.00 | 630.00 | 632.00 | 576.20 | 104,540 |
| 2022-08-31 | 690.00 | 690.00 | 643.00 | 643.00 | 586.22 | 65,169 |
| 2022-08-30 | 696.00 | 708.00 | 680.00 | 680.00 | 619.96 | 41,185 |
| 2022-08-26 | 724.00 | 724.00 | 697.00 | 697.00 | 635.46 | 70,093 |
| 2022-08-25 | 718.00 | 722.00 | 696.00 | 713.00 | 650.04 | 70,363 |
| 2022-08-24 | 709.00 | 714.00 | 695.00 | 702.00 | 640.01 | 35,783 |
| 2022-08-23 | 711.00 | 730.38 | 701.00 | 702.00 | 640.01 | 30,538 |
| 2022-08-22 | 734.00 | 739.00 | 701.00 | 705.00 | 642.75 | 57,320 |
| 2022-08-19 | 728.00 | 737.00 | 701.00 | 720.00 | 656.43 | 80,466 |
| 2022-08-18 | 730.00 | 735.00 | 712.00 | 718.00 | 654.60 | 123,031 |
| 2022-08-17 | 687.00 | 740.00 | 687.00 | 723.00 | 659.16 | 77,009 |
| 2022-08-16 | 716.00 | 724.80 | 714.00 | 722.00 | 658.25 | 41,669 |
| 2022-08-15 | 681.00 | 729.00 | 681.00 | 718.00 | 654.60 | 139,622 |
| 2022-08-12 | 713.00 | 726.00 | 681.00 | 710.00 | 647.31 | 51,289 |
| 2022-08-11 | 686.00 | 719.00 | 686.00 | 716.00 | 652.78 | 190,663 |
| 2022-08-10 | 698.00 | 698.10 | 685.00 | 694.00 | 632.72 | 187,649 |
| 2022-08-09 | 701.00 | 708.00 | 692.00 | 704.00 | 641.84 | 74,892 |
| 2022-08-08 | 691.00 | 706.20 | 683.00 | 691.00 | 629.99 | 53,053 |
| 2022-08-05 | 695.00 | 714.00 | 687.13 | 697.00 | 635.46 | 40,890 |
| 2022-08-04 | 716.00 | 738.36 | 690.00 | 704.00 | 641.84 | 120,219 |
| 2022-08-03 | 735.00 | 747.00 | 710.00 | 720.00 | 656.43 | 103,660 |
| 2022-08-02 | 743.00 | 761.65 | 726.00 | 726.00 | 661.90 | 69,429 |
| 2022-08-01 | 750.00 | 764.00 | 731.00 | 750.00 | 683.78 | 242,234 |
| 2022-07-29 | 691.00 | 789.00 | 691.00 | 741.00 | 675.57 | 99,340 |
| 2022-07-28 | 690.00 | 730.00 | 690.00 | 730.00 | 665.54 | 102,938 |
| 2022-07-27 | 671.00 | 698.00 | 671.00 | 695.00 | 633.63 | 23,484 |
| 2022-07-26 | 700.00 | 705.70 | 674.08 | 679.00 | 619.05 | 77,610 |
| 2022-07-25 | 697.00 | 710.00 | 691.00 | 703.00 | 640.93 | 56,049 |
| 2022-07-22 | 704.00 | 709.48 | 691.00 | 691.00 | 629.99 | 72,770 |
| 2022-07-21 | 694.00 | 706.00 | 671.00 | 701.00 | 639.10 | 59,511 |
| 2022-07-20 | 668.00 | 686.88 | 652.00 | 676.00 | 616.31 | 68,965 |
| 2022-07-19 | 653.00 | 681.15 | 651.00 | 653.00 | 595.34 | 110,405 |
| 2022-07-18 | 677.00 | 689.00 | 672.00 | 673.00 | 613.58 | 21,613 |
| 2022-07-15 | 665.00 | 681.00 | 662.81 | 681.00 | 620.87 | 32,692 |
| 2022-07-14 | 669.00 | 674.58 | 660.00 | 660.00 | 601.72 | 108,316 |
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.