Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 668.00 | 679.00 | 656.00 | 670.00 | 610.84 | 106,569 |
| 2022-07-12 | 662.00 | 668.00 | 650.00 | 668.00 | 609.02 | 30,406 |
| 2022-07-11 | 669.00 | 669.00 | 653.60 | 666.00 | 607.19 | 46,328 |
| 2022-07-08 | 650.00 | 669.00 | 644.00 | 660.00 | 601.72 | 66,761 |
| 2022-07-07 | 651.00 | 660.00 | 644.00 | 651.00 | 593.52 | 26,816 |
| 2022-07-06 | 656.00 | 659.00 | 644.00 | 657.00 | 598.99 | 22,733 |
| 2022-07-05 | 641.00 | 664.00 | 634.20 | 656.00 | 598.08 | 84,287 |
| 2022-07-04 | 650.00 | 650.00 | 634.14 | 648.00 | 590.78 | 342,501 |
| 2022-07-01 | 633.00 | 652.00 | 632.00 | 645.00 | 588.05 | 45,221 |
| 2022-06-30 | 640.00 | 646.00 | 620.00 | 640.00 | 583.49 | 326,147 |
| 2022-06-29 | 634.00 | 646.00 | 628.00 | 630.00 | 574.37 | 48,305 |
| 2022-06-28 | 648.00 | 650.00 | 640.00 | 640.00 | 583.49 | 51,181 |
| 2022-06-27 | 650.00 | 655.00 | 640.00 | 650.00 | 592.61 | 113,500 |
| 2022-06-24 | 647.00 | 659.34 | 645.00 | 645.00 | 588.05 | 27,169 |
| 2022-06-23 | 644.00 | 659.00 | 644.00 | 652.00 | 594.43 | 129,319 |
| 2022-06-22 | 650.00 | 659.00 | 634.65 | 647.00 | 589.87 | 91,117 |
| 2022-06-21 | 629.00 | 643.00 | 624.95 | 640.00 | 583.49 | 244,910 |
| 2022-06-20 | 640.00 | 659.50 | 624.00 | 628.00 | 572.55 | 38,427 |
| 2022-06-17 | 640.00 | 662.62 | 640.00 | 640.00 | 583.49 | 21,408 |
| 2022-06-16 | 635.00 | 669.00 | 635.00 | 636.00 | 579.84 | 19,783 |
| 2022-06-15 | 676.00 | 676.00 | 640.00 | 642.00 | 585.31 | 50,535 |
| 2022-06-14 | 685.00 | 693.84 | 663.00 | 663.00 | 604.46 | 97,578 |
| 2022-06-13 | 680.00 | 700.00 | 680.00 | 690.00 | 629.07 | 50,899 |
| 2022-06-10 | 698.00 | 705.00 | 689.50 | 700.00 | 638.19 | 36,356 |
| 2022-06-09 | 705.00 | 705.00 | 682.00 | 695.00 | 633.63 | 34,419 |
| 2022-06-08 | 705.00 | 708.00 | 694.00 | 705.00 | 637.58 | 331,188 |
| 2022-06-07 | 702.00 | 706.00 | 696.00 | 700.00 | 633.06 | 59,057 |
| 2022-06-06 | 697.00 | 705.00 | 692.00 | 705.00 | 637.58 | 63,156 |
| 2022-06-01 | 703.00 | 704.00 | 692.00 | 692.00 | 625.82 | 81,027 |
| 2022-05-31 | 694.00 | 704.00 | 683.00 | 692.00 | 625.82 | 45,257 |
| 2022-05-30 | 698.00 | 718.43 | 689.00 | 696.00 | 629.44 | 93,977 |
| 2022-05-27 | 694.00 | 705.00 | 686.00 | 701.00 | 633.96 | 70,202 |
| 2022-05-26 | 691.00 | 703.00 | 680.00 | 703.00 | 635.77 | 28,795 |
| 2022-05-25 | 687.00 | 700.00 | 683.00 | 683.00 | 617.68 | 46,811 |
| 2022-05-24 | 680.00 | 699.00 | 676.00 | 685.00 | 619.49 | 35,853 |
| 2022-05-23 | 693.00 | 703.80 | 688.00 | 691.00 | 624.92 | 99,819 |
| 2022-05-20 | 682.00 | 708.00 | 682.00 | 689.00 | 623.11 | 187,129 |
| 2022-05-19 | 698.00 | 703.00 | 688.00 | 702.00 | 634.87 | 30,811 |
| 2022-05-18 | 708.00 | 708.00 | 697.78 | 704.00 | 636.68 | 69,881 |
| 2022-05-17 | 697.00 | 719.00 | 694.00 | 708.00 | 640.29 | 203,988 |
| 2022-05-16 | 685.00 | 694.00 | 674.00 | 690.00 | 624.01 | 39,791 |
| 2022-05-13 | 678.00 | 698.00 | 677.90 | 683.00 | 617.68 | 51,488 |
| 2022-05-12 | 679.00 | 685.00 | 664.78 | 679.00 | 614.07 | 122,528 |
| 2022-05-11 | 678.00 | 690.00 | 671.00 | 690.00 | 624.01 | 38,943 |
| 2022-05-10 | 676.00 | 684.00 | 670.00 | 680.00 | 614.97 | 81,607 |
| 2022-05-09 | 680.00 | 692.40 | 672.00 | 672.00 | 607.74 | 88,763 |
| 2022-05-06 | 688.00 | 695.69 | 681.66 | 690.00 | 624.01 | 66,931 |
| 2022-05-05 | 695.00 | 703.00 | 692.00 | 692.00 | 625.82 | 31,741 |
| 2022-05-04 | 693.00 | 704.00 | 691.00 | 698.00 | 631.25 | 81,514 |
| 2022-05-03 | 690.00 | 702.45 | 690.00 | 694.00 | 627.63 | 49,416 |
| 2022-04-29 | 691.00 | 708.00 | 691.00 | 699.00 | 632.15 | 52,346 |
| 2022-04-28 | 685.00 | 705.17 | 685.00 | 695.00 | 628.54 | 56,657 |
| 2022-04-27 | 681.00 | 696.17 | 681.00 | 687.00 | 621.30 | 32,636 |
| 2022-04-26 | 708.00 | 712.00 | 699.00 | 702.00 | 634.87 | 252,616 |
| 2022-04-25 | 700.00 | 717.67 | 688.52 | 709.00 | 641.20 | 49,695 |
| 2022-04-22 | 697.00 | 715.73 | 681.00 | 703.00 | 635.77 | 39,555 |
| 2022-04-21 | 695.00 | 710.00 | 687.00 | 706.00 | 638.48 | 169,519 |
| 2022-04-20 | 680.00 | 706.50 | 672.00 | 690.00 | 624.01 | 101,280 |
| 2022-04-19 | 681.00 | 686.00 | 675.00 | 680.00 | 614.97 | 34,005 |
| 2022-04-14 | 661.00 | 691.00 | 661.00 | 685.00 | 619.49 | 64,643 |
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.