Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 795.00 | 801.76 | 785.00 | 795.00 | 707.85 | 62,629 |
| 2022-01-18 | 798.00 | 831.00 | 790.00 | 795.00 | 707.85 | 74,543 |
| 2022-01-17 | 799.00 | 816.24 | 796.00 | 800.00 | 712.30 | 36,273 |
| 2022-01-14 | 785.00 | 817.41 | 785.00 | 800.00 | 712.30 | 80,090 |
| 2022-01-13 | 808.00 | 810.00 | 789.00 | 803.00 | 714.97 | 145,520 |
| 2022-01-12 | 791.00 | 805.00 | 787.80 | 796.00 | 708.74 | 71,653 |
| 2022-01-11 | 800.00 | 810.00 | 781.00 | 790.00 | 703.40 | 57,422 |
| 2022-01-10 | 828.00 | 840.00 | 796.00 | 804.00 | 715.86 | 179,926 |
| 2022-01-07 | 817.00 | 824.00 | 804.00 | 820.00 | 730.11 | 49,247 |
| 2022-01-06 | 815.00 | 827.00 | 810.00 | 827.00 | 736.34 | 63,379 |
| 2022-01-05 | 820.00 | 825.00 | 813.00 | 820.00 | 730.11 | 44,012 |
| 2022-01-04 | 835.00 | 839.13 | 812.00 | 820.00 | 730.11 | 82,488 |
| 2021-12-31 | 818.00 | 838.00 | 807.00 | 835.00 | 743.47 | 22,152 |
| 2021-12-30 | 838.00 | 842.00 | 827.43 | 838.00 | 746.14 | 44,039 |
| 2021-12-29 | 836.00 | 842.00 | 822.65 | 838.00 | 746.14 | 66,281 |
| 2021-12-24 | 826.00 | 828.76 | 818.00 | 828.00 | 737.23 | 21,261 |
| 2021-12-23 | 818.00 | 833.00 | 796.50 | 830.00 | 739.01 | 138,597 |
| 2021-12-22 | 809.00 | 835.00 | 802.25 | 814.00 | 724.77 | 98,930 |
| 2021-12-21 | 796.00 | 813.00 | 786.03 | 805.00 | 716.75 | 80,012 |
| 2021-12-20 | 790.00 | 797.00 | 776.00 | 795.00 | 707.85 | 105,834 |
| 2021-12-17 | 804.00 | 808.80 | 789.00 | 790.00 | 703.40 | 67,145 |
| 2021-12-16 | 808.00 | 822.42 | 789.00 | 806.00 | 717.64 | 66,240 |
| 2021-12-15 | 803.00 | 828.00 | 794.00 | 800.00 | 712.30 | 411,219 |
| 2021-12-14 | 839.00 | 844.27 | 809.00 | 810.00 | 721.21 | 89,540 |
| 2021-12-13 | 872.00 | 872.00 | 830.00 | 830.00 | 739.01 | 373,007 |
| 2021-12-10 | 849.00 | 874.00 | 833.05 | 872.00 | 776.41 | 176,497 |
| 2021-12-09 | 828.00 | 851.00 | 809.55 | 845.00 | 752.37 | 911,925 |
| 2021-12-08 | 791.00 | 825.77 | 786.60 | 802.00 | 714.08 | 57,321 |
| 2021-12-07 | 819.00 | 819.00 | 786.00 | 812.00 | 722.99 | 52,685 |
| 2021-12-06 | 808.00 | 820.00 | 779.00 | 779.00 | 693.60 | 108,177 |
| 2021-12-03 | 795.00 | 808.00 | 794.00 | 808.00 | 719.43 | 165,451 |
| 2021-12-02 | 776.00 | 810.00 | 773.00 | 804.00 | 715.86 | 160,450 |
| 2021-12-01 | 808.00 | 810.00 | 794.00 | 794.00 | 706.96 | 60,580 |
| 2021-11-30 | 782.00 | 805.00 | 765.00 | 803.00 | 714.97 | 65,978 |
| 2021-11-29 | 789.00 | 800.00 | 767.20 | 783.00 | 697.17 | 64,567 |
| 2021-11-26 | 771.00 | 800.00 | 743.00 | 785.00 | 698.95 | 126,349 |
| 2021-11-25 | 799.00 | 809.00 | 775.00 | 808.00 | 719.43 | 28,184 |
| 2021-11-24 | 795.00 | 807.00 | 791.00 | 798.00 | 710.52 | 41,526 |
| 2021-11-23 | 781.00 | 806.00 | 775.00 | 800.00 | 712.30 | 51,071 |
| 2021-11-22 | 789.00 | 800.00 | 780.90 | 798.00 | 710.52 | 37,914 |
| 2021-11-19 | 801.00 | 808.20 | 780.00 | 782.00 | 696.28 | 37,458 |
| 2021-11-18 | 804.00 | 815.00 | 790.00 | 799.00 | 711.41 | 123,423 |
| 2021-11-17 | 804.00 | 820.00 | 783.00 | 799.00 | 711.41 | 40,227 |
| 2021-11-16 | 805.00 | 806.00 | 783.08 | 800.00 | 712.30 | 53,407 |
| 2021-11-15 | 810.00 | 824.96 | 793.40 | 806.00 | 717.64 | 73,516 |
| 2021-11-12 | 789.00 | 820.00 | 779.00 | 818.00 | 728.33 | 214,070 |
| 2021-11-11 | 790.00 | 813.00 | 778.00 | 786.00 | 699.84 | 111,368 |
| 2021-11-10 | 787.00 | 796.15 | 781.44 | 791.00 | 704.29 | 29,376 |
| 2021-11-09 | 799.00 | 802.00 | 790.00 | 790.00 | 703.40 | 66,447 |
| 2021-11-08 | 802.00 | 804.00 | 781.00 | 795.00 | 707.85 | 22,169 |
| 2021-11-05 | 799.00 | 809.04 | 790.00 | 800.00 | 712.30 | 79,669 |
| 2021-11-04 | 779.00 | 814.00 | 763.00 | 814.00 | 724.77 | 467,237 |
| 2021-11-03 | 781.00 | 791.86 | 662.32 | 778.00 | 692.71 | 271,459 |
| 2021-11-02 | 777.00 | 796.00 | 773.00 | 789.00 | 702.51 | 39,656 |
| 2021-11-01 | 761.00 | 789.00 | 759.60 | 771.00 | 686.48 | 48,839 |
| 2021-10-29 | 761.00 | 777.00 | 753.00 | 763.00 | 679.36 | 44,551 |
| 2021-10-28 | 747.00 | 775.47 | 747.00 | 768.00 | 683.81 | 47,880 |
| 2021-10-27 | 754.00 | 779.00 | 741.00 | 760.00 | 676.69 | 114,984 |
| 2021-10-26 | 752.00 | 768.00 | 735.00 | 760.00 | 676.69 | 96,267 |
| 2021-10-25 | 767.00 | 778.00 | 760.00 | 765.00 | 681.14 | 112,692 |
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.