Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 927.00 | 939.48 | 920.00 | 929.00 | 929.00 | 179,751 |
| 2026-07-23 | 944.00 | 959.00 | 922.00 | 926.00 | 926.00 | 428,266 |
| 2026-07-22 | 906.00 | 946.00 | 906.00 | 942.00 | 942.00 | 157,384 |
| 2026-07-21 | 906.00 | 944.00 | 906.00 | 930.00 | 930.00 | 146,020 |
| 2026-07-20 | 915.00 | 943.00 | 910.00 | 922.00 | 922.00 | 146,533 |
| 2026-07-17 | 901.00 | 924.00 | 885.43 | 920.00 | 920.00 | 75,608 |
| 2026-07-16 | 900.00 | 918.00 | 890.10 | 918.00 | 918.00 | 91,765 |
| 2026-07-15 | 874.00 | 900.00 | 874.00 | 885.00 | 885.00 | 95,523 |
| 2026-07-14 | 876.00 | 925.00 | 868.00 | 882.00 | 882.00 | 91,569 |
| 2026-07-13 | 885.00 | 896.00 | 881.99 | 882.00 | 882.00 | 147,593 |
| 2026-07-10 | 919.00 | 925.00 | 888.00 | 892.00 | 892.00 | 119,350 |
| 2026-07-09 | 898.00 | 912.00 | 897.00 | 912.00 | 912.00 | 84,149 |
| 2026-07-08 | 935.00 | 935.00 | 883.00 | 892.00 | 892.00 | 256,580 |
| 2026-07-07 | 907.00 | 935.00 | 902.00 | 907.00 | 907.00 | 283,713 |
| 2026-07-06 | 924.00 | 928.00 | 894.00 | 907.00 | 907.00 | 65,294 |
| 2026-07-03 | 904.00 | 917.00 | 900.00 | 915.00 | 915.00 | 69,748 |
| 2026-07-02 | 895.00 | 908.00 | 888.00 | 903.00 | 903.00 | 93,143 |
| 2026-07-01 | 890.00 | 901.00 | 881.00 | 898.00 | 898.00 | 104,620 |
| 2026-06-30 | 900.00 | 900.00 | 879.33 | 886.00 | 886.00 | 190,131 |
| 2026-06-29 | 883.00 | 888.00 | 876.00 | 882.00 | 882.00 | 181,707 |
| 2026-06-26 | 883.00 | 889.00 | 871.00 | 883.00 | 883.00 | 90,622 |
| 2026-06-25 | 883.00 | 895.00 | 862.00 | 886.00 | 886.00 | 225,758 |
| 2026-06-24 | 866.00 | 883.00 | 850.00 | 877.00 | 877.00 | 130,361 |
| 2026-06-23 | 843.00 | 876.00 | 843.00 | 862.00 | 862.00 | 81,452 |
| 2026-06-22 | 855.00 | 868.00 | 848.96 | 862.00 | 862.00 | 157,491 |
| 2026-06-19 | 862.00 | 869.00 | 847.00 | 855.00 | 855.00 | 83,719 |
| 2026-06-18 | 862.00 | 862.00 | 838.35 | 848.00 | 848.00 | 386,580 |
| 2026-06-17 | 862.00 | 862.00 | 828.00 | 853.00 | 853.00 | 163,911 |
| 2026-06-16 | 852.00 | 870.00 | 834.00 | 834.00 | 834.00 | 474,856 |
| 2026-06-15 | 872.00 | 887.00 | 849.00 | 849.00 | 849.00 | 160,437 |
| 2026-06-12 | 872.00 | 884.00 | 846.15 | 858.00 | 858.00 | 333,740 |
| 2026-06-11 | 850.00 | 861.00 | 843.40 | 855.00 | 855.00 | 124,867 |
| 2026-06-10 | 885.00 | 890.00 | 821.00 | 847.00 | 847.00 | 327,588 |
| 2026-06-09 | 866.00 | 886.00 | 855.00 | 860.00 | 860.00 | 175,350 |
| 2026-06-08 | 866.00 | 888.00 | 854.00 | 867.00 | 867.00 | 270,916 |
| 2026-06-05 | 860.00 | 888.00 | 860.00 | 868.00 | 868.00 | 213,715 |
| 2026-06-04 | 885.00 | 885.00 | 863.13 | 876.00 | 876.00 | 201,714 |
| 2026-06-03 | 872.00 | 903.00 | 869.00 | 877.00 | 870.00 | 145,277 |
| 2026-06-02 | 864.00 | 891.00 | 864.00 | 878.00 | 870.99 | 74,997 |
| 2026-06-01 | 901.00 | 926.00 | 875.00 | 876.00 | 869.01 | 104,613 |
| 2026-05-29 | 920.00 | 920.00 | 898.00 | 905.00 | 897.78 | 167,693 |
| 2026-05-28 | 902.00 | 913.38 | 890.48 | 893.00 | 885.87 | 156,415 |
| 2026-05-27 | 906.00 | 938.00 | 895.00 | 899.00 | 891.82 | 92,351 |
| 2026-05-26 | 913.00 | 917.00 | 886.00 | 902.00 | 894.80 | 93,433 |
| 2026-05-22 | 864.00 | 896.00 | 864.00 | 886.00 | 878.93 | 122,590 |
| 2026-05-21 | 867.00 | 903.00 | 864.00 | 888.00 | 880.91 | 114,771 |
| 2026-05-20 | 885.00 | 901.00 | 865.00 | 889.00 | 881.90 | 183,370 |
| 2026-05-19 | 901.00 | 906.00 | 881.00 | 889.00 | 881.90 | 248,683 |
| 2026-05-18 | 899.00 | 905.00 | 865.00 | 888.00 | 880.91 | 181,377 |
| 2026-05-15 | 899.00 | 932.00 | 875.00 | 896.00 | 888.85 | 159,973 |
| 2026-05-14 | 922.00 | 939.00 | 901.00 | 905.00 | 897.78 | 164,622 |
| 2026-05-13 | 898.00 | 925.00 | 898.00 | 923.00 | 915.63 | 165,763 |
| 2026-05-12 | 909.00 | 941.00 | 890.00 | 913.00 | 905.71 | 225,021 |
| 2026-05-11 | 921.00 | 938.00 | 890.00 | 916.00 | 908.69 | 124,099 |
| 2026-05-08 | 926.00 | 936.00 | 893.00 | 918.00 | 910.67 | 112,027 |
| 2026-05-07 | 905.00 | 939.00 | 894.00 | 934.00 | 926.55 | 83,491 |
| 2026-05-06 | 915.00 | 939.00 | 912.00 | 921.00 | 913.65 | 219,999 |
| 2026-05-05 | 900.00 | 909.00 | 898.00 | 904.00 | 896.78 | 331,129 |
| 2026-05-01 | 905.00 | 924.00 | 896.00 | 901.00 | 893.81 | 71,521 |
| 2026-04-30 | 930.00 | 930.00 | 886.00 | 905.00 | 897.78 | 105,557 |
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.