Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 930.00 | 930.00 | 881.00 | 889.00 | 881.90 | 103,900 |
| 2026-04-28 | 900.00 | 917.00 | 891.00 | 892.00 | 884.88 | 114,993 |
| 2026-04-27 | 917.00 | 949.00 | 910.00 | 910.00 | 902.74 | 194,840 |
| 2026-04-24 | 928.00 | 950.00 | 912.00 | 915.00 | 907.70 | 197,614 |
| 2026-04-23 | 971.00 | 971.00 | 927.00 | 931.00 | 923.57 | 91,689 |
| 2026-04-22 | 944.00 | 951.68 | 928.00 | 942.00 | 934.48 | 112,769 |
| 2026-04-21 | 950.00 | 977.00 | 938.00 | 940.00 | 932.50 | 191,208 |
| 2026-04-20 | 948.00 | 976.00 | 937.00 | 945.00 | 937.46 | 156,580 |
| 2026-04-17 | 966.00 | 966.00 | 932.00 | 956.00 | 948.37 | 156,348 |
| 2026-04-16 | 929.00 | 962.00 | 927.00 | 939.00 | 931.51 | 80,658 |
| 2026-04-15 | 961.00 | 966.00 | 929.00 | 929.00 | 921.58 | 290,745 |
| 2026-04-14 | 943.00 | 962.00 | 943.00 | 961.00 | 953.33 | 138,309 |
| 2026-04-13 | 936.00 | 947.00 | 920.00 | 946.00 | 938.45 | 393,013 |
| 2026-04-10 | 928.00 | 945.00 | 909.00 | 940.00 | 932.50 | 281,749 |
| 2026-04-09 | 921.00 | 945.00 | 906.32 | 924.00 | 916.62 | 326,484 |
| 2026-04-08 | 915.00 | 931.00 | 886.00 | 918.00 | 910.67 | 182,954 |
| 2026-04-07 | 904.00 | 904.00 | 880.99 | 883.00 | 875.95 | 170,620 |
| 2026-04-02 | 868.00 | 890.00 | 863.64 | 890.00 | 882.90 | 131,431 |
| 2026-04-01 | 873.00 | 895.00 | 850.00 | 891.00 | 883.89 | 230,827 |
| 2026-03-31 | 858.00 | 860.00 | 839.00 | 850.00 | 843.22 | 183,019 |
| 2026-03-30 | 835.00 | 860.00 | 825.00 | 843.00 | 836.27 | 307,683 |
| 2026-03-27 | 850.00 | 869.00 | 831.58 | 834.00 | 827.34 | 199,602 |
| 2026-03-26 | 855.00 | 880.00 | 840.00 | 851.00 | 844.21 | 457,977 |
| 2026-03-25 | 860.00 | 880.00 | 848.00 | 855.00 | 848.18 | 254,352 |
| 2026-03-24 | 861.00 | 880.00 | 847.28 | 849.00 | 842.22 | 192,441 |
| 2026-03-23 | 880.00 | 880.00 | 824.00 | 860.00 | 853.14 | 261,807 |
| 2026-03-20 | 900.00 | 900.00 | 851.00 | 851.00 | 844.21 | 323,279 |
| 2026-03-19 | 893.00 | 920.00 | 864.00 | 865.00 | 858.10 | 236,087 |
| 2026-03-18 | 911.00 | 925.00 | 906.00 | 909.00 | 901.74 | 250,122 |
| 2026-03-17 | 897.00 | 912.00 | 880.00 | 907.00 | 899.76 | 209,694 |
| 2026-03-16 | 901.00 | 910.00 | 896.00 | 896.00 | 888.85 | 205,766 |
| 2026-03-13 | 898.00 | 907.60 | 888.00 | 900.00 | 892.82 | 167,206 |
| 2026-03-12 | 929.00 | 929.00 | 897.24 | 898.00 | 890.83 | 171,398 |
| 2026-03-11 | 930.00 | 930.00 | 897.00 | 910.00 | 902.74 | 209,056 |
| 2026-03-10 | 914.00 | 924.00 | 902.00 | 913.00 | 905.71 | 510,826 |
| 2026-03-09 | 907.00 | 921.00 | 884.00 | 896.00 | 888.85 | 280,236 |
| 2026-03-06 | 929.00 | 929.00 | 895.00 | 913.00 | 905.71 | 212,032 |
| 2026-03-05 | 895.00 | 930.00 | 895.00 | 911.00 | 903.73 | 117,828 |
| 2026-03-04 | 895.00 | 930.00 | 895.00 | 920.00 | 912.66 | 288,882 |
| 2026-03-03 | 921.00 | 927.00 | 897.00 | 904.00 | 896.78 | 260,460 |
| 2026-03-02 | 910.00 | 929.00 | 904.00 | 925.00 | 917.62 | 204,491 |
| 2026-02-27 | 914.00 | 932.00 | 900.00 | 932.00 | 924.56 | 376,385 |
| 2026-02-26 | 940.00 | 940.00 | 901.00 | 912.00 | 904.72 | 117,888 |
| 2026-02-25 | 915.00 | 937.00 | 898.00 | 910.00 | 902.74 | 199,313 |
| 2026-02-24 | 940.00 | 940.00 | 907.00 | 911.00 | 903.73 | 212,966 |
| 2026-02-23 | 910.00 | 931.00 | 910.00 | 913.00 | 905.71 | 244,844 |
| 2026-02-20 | 917.00 | 933.00 | 906.00 | 924.00 | 916.62 | 112,506 |
| 2026-02-19 | 895.00 | 925.00 | 893.00 | 919.00 | 911.66 | 143,102 |
| 2026-02-18 | 908.00 | 916.17 | 903.00 | 912.00 | 904.72 | 153,003 |
| 2026-02-17 | 940.00 | 940.00 | 900.00 | 913.00 | 905.71 | 137,932 |
| 2026-02-16 | 928.00 | 939.00 | 914.00 | 915.00 | 907.70 | 83,911 |
| 2026-02-13 | 935.00 | 935.00 | 911.00 | 925.00 | 917.62 | 135,467 |
| 2026-02-12 | 915.00 | 939.00 | 913.00 | 925.00 | 917.62 | 300,168 |
| 2026-02-11 | 934.00 | 964.00 | 925.00 | 930.00 | 909.35 | 163,953 |
| 2026-02-10 | 970.00 | 970.00 | 929.00 | 934.00 | 913.26 | 188,402 |
| 2026-02-09 | 954.00 | 970.00 | 933.00 | 943.00 | 922.06 | 132,848 |
| 2026-02-06 | 937.00 | 966.00 | 930.00 | 946.00 | 925.00 | 220,086 |
| 2026-02-05 | 945.00 | 965.00 | 933.00 | 936.00 | 915.22 | 142,428 |
| 2026-02-04 | 944.00 | 965.00 | 940.00 | 945.00 | 924.02 | 1,103,962 |
| 2026-02-03 | 950.00 | 955.00 | 935.00 | 943.00 | 922.06 | 210,807 |
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.