Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 926.00 | 953.00 | 924.00 | 949.00 | 927.93 | 190,852 |
| 2026-01-30 | 945.00 | 954.00 | 935.00 | 938.00 | 917.18 | 110,132 |
| 2026-01-29 | 930.00 | 955.00 | 920.00 | 946.00 | 925.00 | 139,817 |
| 2026-01-28 | 925.00 | 941.39 | 925.00 | 927.00 | 906.42 | 375,344 |
| 2026-01-27 | 913.00 | 940.00 | 913.00 | 931.00 | 910.33 | 97,860 |
| 2026-01-26 | 950.00 | 950.00 | 917.00 | 925.00 | 904.46 | 130,191 |
| 2026-01-23 | 917.00 | 940.00 | 906.00 | 920.00 | 899.58 | 103,543 |
| 2026-01-22 | 890.00 | 933.00 | 890.00 | 921.00 | 900.55 | 92,737 |
| 2026-01-21 | 902.00 | 922.00 | 896.00 | 921.00 | 900.55 | 266,895 |
| 2026-01-20 | 906.00 | 929.00 | 890.00 | 896.00 | 876.11 | 250,810 |
| 2026-01-19 | 913.00 | 930.00 | 901.00 | 905.00 | 884.91 | 131,304 |
| 2026-01-16 | 916.00 | 921.00 | 908.61 | 921.00 | 900.55 | 80,276 |
| 2026-01-15 | 900.00 | 916.91 | 900.00 | 913.00 | 892.73 | 102,265 |
| 2026-01-14 | 886.00 | 900.00 | 885.30 | 900.00 | 880.02 | 112,916 |
| 2026-01-13 | 892.00 | 914.00 | 887.00 | 888.00 | 868.29 | 190,815 |
| 2026-01-12 | 914.00 | 914.00 | 900.00 | 901.00 | 881.00 | 96,571 |
| 2026-01-09 | 915.00 | 915.00 | 890.00 | 906.00 | 885.89 | 117,405 |
| 2026-01-08 | 874.00 | 914.00 | 874.00 | 911.00 | 890.78 | 113,637 |
| 2026-01-07 | 876.00 | 909.00 | 876.00 | 896.00 | 876.11 | 232,222 |
| 2026-01-06 | 894.00 | 909.00 | 887.00 | 889.00 | 869.26 | 89,621 |
| 2026-01-05 | 893.00 | 902.00 | 878.00 | 892.00 | 872.20 | 118,146 |
| 2026-01-02 | 910.00 | 910.00 | 874.00 | 889.00 | 869.26 | 65,910 |
| 2025-12-31 | 910.00 | 910.00 | 885.48 | 891.00 | 871.22 | 38,617 |
| 2025-12-30 | 910.00 | 910.00 | 889.00 | 898.00 | 878.06 | 65,323 |
| 2025-12-29 | 874.00 | 907.00 | 874.00 | 896.00 | 876.11 | 70,637 |
| 2025-12-24 | 897.00 | 897.00 | 886.00 | 890.00 | 870.24 | 30,370 |
| 2025-12-23 | 885.00 | 901.00 | 885.00 | 894.00 | 874.15 | 111,518 |
| 2025-12-22 | 910.00 | 910.00 | 886.00 | 897.00 | 877.09 | 132,363 |
| 2025-12-19 | 887.00 | 895.00 | 880.00 | 895.00 | 875.13 | 180,397 |
| 2025-12-18 | 885.00 | 899.00 | 875.00 | 883.00 | 863.40 | 107,716 |
| 2025-12-17 | 873.00 | 894.00 | 871.00 | 881.00 | 861.44 | 245,950 |
| 2025-12-16 | 900.00 | 900.00 | 873.00 | 875.00 | 855.57 | 114,494 |
| 2025-12-15 | 887.00 | 899.00 | 881.00 | 888.00 | 868.29 | 92,512 |
| 2025-12-12 | 900.00 | 901.00 | 876.00 | 884.00 | 864.37 | 132,736 |
| 2025-12-11 | 904.00 | 904.00 | 870.00 | 878.00 | 858.51 | 398,520 |
| 2025-12-10 | 894.00 | 928.00 | 894.00 | 899.00 | 879.04 | 123,941 |
| 2025-12-09 | 934.00 | 934.00 | 900.00 | 911.00 | 890.78 | 122,849 |
| 2025-12-08 | 918.00 | 921.00 | 893.00 | 908.00 | 887.84 | 102,045 |
| 2025-12-05 | 908.00 | 928.00 | 908.00 | 915.00 | 894.69 | 105,895 |
| 2025-12-04 | 915.00 | 916.00 | 901.70 | 912.00 | 891.75 | 330,397 |
| 2025-12-03 | 901.00 | 946.00 | 896.64 | 907.00 | 886.86 | 366,127 |
| 2025-12-02 | 926.00 | 934.04 | 914.00 | 916.00 | 895.66 | 106,255 |
| 2025-12-01 | 947.00 | 947.00 | 917.00 | 931.00 | 910.33 | 181,855 |
| 2025-11-28 | 930.00 | 942.00 | 923.00 | 934.00 | 913.26 | 117,576 |
| 2025-11-27 | 955.00 | 955.00 | 930.00 | 933.00 | 912.29 | 149,737 |
| 2025-11-26 | 969.00 | 969.00 | 930.00 | 950.00 | 928.91 | 421,555 |
| 2025-11-25 | 923.00 | 978.00 | 907.00 | 950.00 | 928.91 | 645,343 |
| 2025-11-24 | 894.00 | 918.00 | 894.00 | 913.00 | 892.73 | 406,506 |
| 2025-11-21 | 899.00 | 923.00 | 888.00 | 896.00 | 876.11 | 275,289 |
| 2025-11-20 | 902.00 | 907.00 | 893.00 | 898.00 | 878.06 | 181,629 |
| 2025-11-19 | 889.00 | 905.00 | 888.00 | 896.00 | 876.11 | 225,349 |
| 2025-11-18 | 896.00 | 922.00 | 884.00 | 892.00 | 872.20 | 131,374 |
| 2025-11-17 | 906.00 | 922.00 | 891.77 | 907.00 | 886.86 | 453,867 |
| 2025-11-14 | 905.00 | 907.00 | 892.00 | 905.00 | 884.91 | 106,898 |
| 2025-11-13 | 915.00 | 931.00 | 898.00 | 917.00 | 896.64 | 100,981 |
| 2025-11-12 | 921.00 | 929.00 | 910.00 | 915.00 | 894.69 | 88,452 |
| 2025-11-11 | 935.00 | 940.00 | 920.00 | 920.00 | 899.58 | 133,958 |
| 2025-11-10 | 934.00 | 934.00 | 914.00 | 933.00 | 912.29 | 139,752 |
| 2025-11-07 | 912.00 | 926.44 | 906.00 | 913.00 | 892.73 | 162,228 |
| 2025-11-06 | 930.00 | 962.00 | 916.00 | 916.00 | 895.66 | 192,227 |
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.