Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 669.00 | 690.00 | 661.00 | 674.00 | 609.54 | 53,254 |
| 2022-04-12 | 660.00 | 681.50 | 660.00 | 671.00 | 606.83 | 25,700 |
| 2022-04-11 | 671.00 | 680.00 | 671.00 | 672.00 | 607.74 | 47,744 |
| 2022-04-08 | 665.00 | 685.29 | 661.00 | 668.00 | 604.12 | 65,313 |
| 2022-04-07 | 669.00 | 679.00 | 661.00 | 677.00 | 612.26 | 73,882 |
| 2022-04-06 | 690.00 | 698.00 | 662.00 | 669.00 | 605.02 | 78,464 |
| 2022-04-05 | 699.00 | 699.00 | 680.00 | 686.00 | 620.40 | 47,177 |
| 2022-04-04 | 699.00 | 699.00 | 681.00 | 685.00 | 619.49 | 54,474 |
| 2022-04-01 | 687.00 | 700.00 | 678.00 | 697.00 | 630.35 | 93,719 |
| 2022-03-31 | 679.00 | 703.01 | 678.00 | 684.00 | 618.59 | 79,773 |
| 2022-03-30 | 688.00 | 693.27 | 668.25 | 688.00 | 622.21 | 189,696 |
| 2022-03-29 | 695.00 | 720.00 | 685.00 | 690.00 | 624.01 | 93,366 |
| 2022-03-28 | 700.00 | 712.21 | 683.00 | 699.00 | 632.15 | 75,323 |
| 2022-03-25 | 701.00 | 704.25 | 687.00 | 700.00 | 633.06 | 87,799 |
| 2022-03-24 | 681.00 | 701.35 | 681.00 | 687.00 | 621.30 | 89,320 |
| 2022-03-23 | 685.00 | 712.00 | 681.00 | 688.00 | 622.21 | 37,343 |
| 2022-03-22 | 701.00 | 711.00 | 682.40 | 700.00 | 633.06 | 237,342 |
| 2022-03-21 | 690.00 | 707.00 | 685.00 | 691.00 | 624.92 | 61,271 |
| 2022-03-18 | 684.00 | 706.00 | 671.00 | 684.00 | 618.59 | 37,778 |
| 2022-03-17 | 688.00 | 695.00 | 670.00 | 690.00 | 624.01 | 76,646 |
| 2022-03-16 | 689.00 | 700.41 | 655.00 | 670.00 | 605.93 | 110,358 |
| 2022-03-15 | 668.00 | 679.55 | 620.00 | 675.00 | 610.45 | 80,426 |
| 2022-03-14 | 670.00 | 674.00 | 651.00 | 670.00 | 605.93 | 52,396 |
| 2022-03-11 | 648.00 | 668.33 | 632.50 | 660.00 | 596.88 | 112,923 |
| 2022-03-10 | 648.00 | 664.00 | 630.00 | 641.00 | 579.70 | 118,089 |
| 2022-03-09 | 606.00 | 657.00 | 600.00 | 647.00 | 585.13 | 69,193 |
| 2022-03-08 | 580.00 | 613.26 | 576.70 | 607.00 | 548.95 | 99,326 |
| 2022-03-07 | 620.00 | 622.40 | 581.00 | 594.00 | 537.20 | 159,703 |
| 2022-03-04 | 650.00 | 655.89 | 622.00 | 630.00 | 569.75 | 68,955 |
| 2022-03-03 | 680.00 | 686.20 | 652.00 | 652.00 | 589.65 | 45,975 |
| 2022-03-02 | 671.00 | 689.36 | 667.00 | 675.00 | 610.45 | 62,558 |
| 2022-03-01 | 683.00 | 699.00 | 670.00 | 675.00 | 610.45 | 247,969 |
| 2022-02-28 | 679.00 | 700.00 | 674.00 | 680.00 | 614.97 | 40,734 |
| 2022-02-25 | 669.00 | 688.00 | 664.49 | 678.00 | 613.16 | 381,868 |
| 2022-02-24 | 668.00 | 697.00 | 661.00 | 665.00 | 601.41 | 67,866 |
| 2022-02-23 | 680.00 | 695.00 | 679.60 | 685.00 | 619.49 | 54,274 |
| 2022-02-22 | 687.00 | 695.00 | 673.84 | 680.00 | 614.97 | 82,090 |
| 2022-02-21 | 715.00 | 727.00 | 685.00 | 693.00 | 626.73 | 94,013 |
| 2022-02-18 | 720.00 | 727.82 | 701.00 | 710.00 | 642.10 | 77,853 |
| 2022-02-17 | 718.00 | 734.26 | 711.00 | 718.50 | 649.79 | 80,438 |
| 2022-02-16 | 723.00 | 739.00 | 719.40 | 722.00 | 652.95 | 319,979 |
| 2022-02-15 | 725.00 | 729.00 | 713.00 | 726.00 | 656.57 | 46,787 |
| 2022-02-14 | 711.00 | 735.66 | 704.00 | 716.00 | 647.53 | 61,898 |
| 2022-02-11 | 730.00 | 736.00 | 711.00 | 713.00 | 644.82 | 108,887 |
| 2022-02-10 | 726.00 | 740.00 | 715.00 | 725.00 | 655.67 | 36,313 |
| 2022-02-09 | 712.00 | 759.00 | 712.00 | 720.00 | 651.15 | 63,673 |
| 2022-02-08 | 725.00 | 725.15 | 711.00 | 717.00 | 648.43 | 56,954 |
| 2022-02-07 | 719.00 | 740.04 | 712.00 | 712.00 | 643.91 | 59,793 |
| 2022-02-04 | 725.00 | 739.00 | 714.00 | 720.00 | 651.15 | 23,368 |
| 2022-02-03 | 742.00 | 755.01 | 726.00 | 728.00 | 658.38 | 35,935 |
| 2022-02-02 | 734.00 | 768.00 | 733.00 | 750.00 | 678.28 | 388,096 |
| 2022-02-01 | 733.00 | 743.06 | 717.91 | 734.00 | 663.81 | 49,481 |
| 2022-01-31 | 719.00 | 741.42 | 713.00 | 720.00 | 651.15 | 33,556 |
| 2022-01-28 | 708.00 | 740.36 | 701.00 | 725.00 | 655.67 | 64,256 |
| 2022-01-27 | 699.00 | 741.60 | 699.00 | 727.00 | 657.48 | 67,003 |
| 2022-01-26 | 724.00 | 737.00 | 701.00 | 722.00 | 642.85 | 148,471 |
| 2022-01-25 | 710.00 | 726.00 | 697.82 | 709.00 | 631.28 | 54,412 |
| 2022-01-24 | 759.00 | 770.83 | 692.56 | 705.00 | 627.72 | 152,555 |
| 2022-01-21 | 786.00 | 803.00 | 726.00 | 773.00 | 688.26 | 80,304 |
| 2022-01-20 | 796.00 | 808.00 | 781.00 | 792.00 | 705.18 | 92,668 |
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.