Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 921.00 | 969.00 | 921.00 | 939.00 | 918.15 | 162,562 |
| 2025-11-04 | 929.00 | 951.00 | 922.00 | 934.00 | 913.26 | 148,475 |
| 2025-11-03 | 928.00 | 937.00 | 922.00 | 936.00 | 915.22 | 167,291 |
| 2025-10-31 | 931.00 | 946.00 | 922.00 | 926.00 | 905.44 | 170,700 |
| 2025-10-30 | 957.00 | 962.00 | 940.00 | 940.00 | 919.13 | 188,822 |
| 2025-10-29 | 958.00 | 969.00 | 953.00 | 959.00 | 937.71 | 207,780 |
| 2025-10-28 | 968.00 | 974.00 | 959.00 | 963.00 | 941.62 | 426,285 |
| 2025-10-27 | 954.00 | 972.00 | 946.00 | 967.00 | 945.53 | 607,302 |
| 2025-10-24 | 942.00 | 958.00 | 933.00 | 955.00 | 933.80 | 104,955 |
| 2025-10-23 | 930.00 | 960.00 | 926.87 | 946.00 | 925.00 | 301,694 |
| 2025-10-22 | 940.00 | 946.00 | 908.00 | 936.00 | 915.22 | 199,413 |
| 2025-10-21 | 922.00 | 936.00 | 920.00 | 936.00 | 915.22 | 274,549 |
| 2025-10-20 | 920.00 | 934.00 | 918.00 | 921.00 | 900.55 | 157,752 |
| 2025-10-17 | 960.00 | 960.00 | 912.00 | 918.00 | 897.62 | 151,332 |
| 2025-10-16 | 941.00 | 948.00 | 927.00 | 936.00 | 915.22 | 177,502 |
| 2025-10-15 | 947.00 | 952.00 | 940.00 | 945.00 | 924.02 | 275,638 |
| 2025-10-14 | 940.00 | 950.00 | 927.00 | 940.00 | 919.13 | 251,686 |
| 2025-10-13 | 882.00 | 945.00 | 882.00 | 944.00 | 923.04 | 182,803 |
| 2025-10-10 | 941.00 | 951.00 | 919.00 | 919.00 | 898.60 | 358,670 |
| 2025-10-09 | 929.00 | 941.50 | 896.00 | 935.00 | 914.24 | 450,007 |
| 2025-10-08 | 901.00 | 910.00 | 896.63 | 904.00 | 883.93 | 335,872 |
| 2025-10-07 | 910.00 | 930.00 | 900.00 | 901.00 | 881.00 | 270,407 |
| 2025-10-06 | 930.00 | 930.00 | 900.00 | 917.00 | 896.64 | 232,972 |
| 2025-10-03 | 906.00 | 920.00 | 905.81 | 920.00 | 899.58 | 150,863 |
| 2025-10-02 | 902.00 | 912.62 | 889.00 | 908.00 | 887.84 | 244,653 |
| 2025-10-01 | 827.00 | 908.00 | 809.83 | 901.00 | 881.00 | 419,115 |
| 2025-09-30 | 791.00 | 811.44 | 788.00 | 810.00 | 792.02 | 82,184 |
| 2025-09-29 | 799.00 | 818.00 | 788.00 | 798.00 | 780.28 | 159,172 |
| 2025-09-26 | 793.00 | 808.00 | 786.00 | 801.00 | 783.22 | 200,655 |
| 2025-09-25 | 846.00 | 846.00 | 783.00 | 793.00 | 775.39 | 153,532 |
| 2025-09-24 | 819.00 | 839.00 | 805.00 | 807.00 | 789.08 | 135,262 |
| 2025-09-23 | 801.00 | 842.00 | 773.00 | 822.00 | 803.75 | 336,651 |
| 2025-09-22 | 807.00 | 814.00 | 772.00 | 801.00 | 783.22 | 133,628 |
| 2025-09-19 | 793.00 | 808.00 | 773.00 | 807.00 | 789.08 | 463,322 |
| 2025-09-18 | 794.00 | 796.00 | 781.21 | 792.00 | 774.42 | 374,721 |
| 2025-09-17 | 793.00 | 817.00 | 789.00 | 794.00 | 776.37 | 115,661 |
| 2025-09-16 | 830.00 | 830.00 | 788.00 | 792.00 | 774.42 | 165,450 |
| 2025-09-15 | 845.00 | 850.00 | 795.00 | 795.00 | 777.35 | 159,834 |
| 2025-09-12 | 772.00 | 810.00 | 772.00 | 804.00 | 786.15 | 130,448 |
| 2025-09-11 | 794.00 | 834.00 | 794.00 | 802.00 | 784.20 | 117,032 |
| 2025-09-10 | 818.00 | 847.00 | 790.00 | 794.00 | 776.37 | 149,084 |
| 2025-09-09 | 814.00 | 834.00 | 803.00 | 807.00 | 789.08 | 105,535 |
| 2025-09-08 | 845.00 | 845.00 | 805.00 | 815.00 | 796.91 | 64,183 |
| 2025-09-05 | 808.00 | 819.00 | 775.00 | 813.00 | 794.95 | 188,866 |
| 2025-09-04 | 773.00 | 809.00 | 773.00 | 803.00 | 785.17 | 119,034 |
| 2025-09-03 | 802.00 | 829.00 | 789.82 | 795.00 | 777.35 | 121,172 |
| 2025-09-02 | 804.00 | 806.00 | 788.00 | 792.00 | 774.42 | 200,778 |
| 2025-09-01 | 808.00 | 843.00 | 798.00 | 805.00 | 787.13 | 90,483 |
| 2025-08-29 | 826.00 | 848.00 | 801.00 | 801.00 | 783.22 | 112,782 |
| 2025-08-28 | 819.00 | 826.00 | 808.00 | 809.00 | 791.04 | 62,978 |
| 2025-08-27 | 809.00 | 849.00 | 809.00 | 813.00 | 794.95 | 227,495 |
| 2025-08-26 | 868.00 | 868.00 | 822.00 | 830.00 | 811.57 | 301,445 |
| 2025-08-22 | 852.00 | 852.00 | 809.00 | 842.00 | 823.31 | 96,105 |
| 2025-08-21 | 829.00 | 843.00 | 811.44 | 812.00 | 793.97 | 80,191 |
| 2025-08-20 | 844.00 | 844.00 | 826.00 | 829.00 | 810.60 | 196,836 |
| 2025-08-19 | 829.00 | 838.00 | 821.00 | 838.00 | 819.40 | 119,618 |
| 2025-08-18 | 842.00 | 842.00 | 825.00 | 833.00 | 814.51 | 76,970 |
| 2025-08-15 | 875.00 | 875.00 | 832.00 | 838.00 | 819.40 | 98,097 |
| 2025-08-14 | 851.00 | 861.00 | 830.00 | 838.00 | 819.40 | 80,762 |
| 2025-08-13 | 839.00 | 853.00 | 831.00 | 834.00 | 815.48 | 119,593 |
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.