Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 870.00 | 870.00 | 836.00 | 844.00 | 825.26 | 84,182 |
| 2025-08-11 | 860.00 | 869.00 | 830.66 | 842.00 | 823.31 | 84,675 |
| 2025-08-08 | 870.00 | 870.00 | 826.00 | 851.00 | 832.11 | 117,363 |
| 2025-08-07 | 870.00 | 870.00 | 830.00 | 832.00 | 813.53 | 104,755 |
| 2025-08-06 | 843.00 | 867.00 | 824.00 | 831.00 | 812.55 | 123,794 |
| 2025-08-05 | 847.00 | 852.00 | 834.00 | 840.00 | 821.35 | 92,825 |
| 2025-08-04 | 835.00 | 846.00 | 819.00 | 845.00 | 826.24 | 83,664 |
| 2025-08-01 | 839.00 | 842.77 | 821.33 | 825.00 | 806.68 | 171,232 |
| 2025-07-31 | 855.00 | 867.05 | 840.00 | 843.00 | 824.28 | 262,852 |
| 2025-07-30 | 840.00 | 868.00 | 830.00 | 855.00 | 836.02 | 125,457 |
| 2025-07-29 | 824.00 | 837.00 | 808.00 | 836.00 | 817.44 | 147,480 |
| 2025-07-28 | 862.00 | 862.00 | 816.00 | 821.00 | 802.77 | 114,762 |
| 2025-07-25 | 855.00 | 855.00 | 817.20 | 824.00 | 805.71 | 168,244 |
| 2025-07-24 | 828.00 | 865.00 | 822.00 | 826.00 | 807.66 | 110,176 |
| 2025-07-23 | 829.00 | 841.00 | 811.00 | 820.00 | 801.80 | 73,261 |
| 2025-07-22 | 866.00 | 866.00 | 817.00 | 821.00 | 802.77 | 112,248 |
| 2025-07-21 | 793.00 | 838.00 | 793.00 | 829.00 | 810.60 | 88,369 |
| 2025-07-18 | 832.00 | 839.00 | 818.00 | 830.00 | 811.57 | 101,439 |
| 2025-07-17 | 790.00 | 831.00 | 790.00 | 825.00 | 806.68 | 88,183 |
| 2025-07-16 | 844.00 | 852.00 | 820.00 | 823.00 | 804.73 | 80,317 |
| 2025-07-15 | 835.00 | 866.00 | 830.85 | 849.00 | 830.15 | 170,818 |
| 2025-07-14 | 854.00 | 854.00 | 819.00 | 835.00 | 816.46 | 126,628 |
| 2025-07-11 | 820.00 | 833.00 | 808.00 | 822.00 | 803.75 | 116,503 |
| 2025-07-10 | 809.00 | 828.00 | 790.00 | 823.00 | 804.73 | 125,861 |
| 2025-07-09 | 810.00 | 820.00 | 793.00 | 813.00 | 794.95 | 346,691 |
| 2025-07-08 | 808.00 | 812.00 | 793.00 | 810.00 | 792.02 | 120,430 |
| 2025-07-07 | 848.00 | 848.00 | 803.00 | 808.00 | 790.06 | 94,863 |
| 2025-07-04 | 810.00 | 819.00 | 802.00 | 815.00 | 796.91 | 161,206 |
| 2025-07-03 | 820.00 | 829.37 | 810.00 | 812.00 | 793.97 | 134,495 |
| 2025-07-02 | 830.00 | 842.00 | 813.00 | 820.00 | 801.80 | 103,372 |
| 2025-07-01 | 817.00 | 859.00 | 817.00 | 831.00 | 812.55 | 95,774 |
| 2025-06-30 | 853.00 | 885.00 | 844.00 | 850.00 | 831.13 | 275,291 |
| 2025-06-27 | 843.00 | 867.00 | 809.00 | 862.00 | 842.86 | 155,827 |
| 2025-06-26 | 831.00 | 849.00 | 811.00 | 845.00 | 826.24 | 142,931 |
| 2025-06-25 | 810.00 | 839.00 | 806.89 | 818.00 | 799.84 | 142,240 |
| 2025-06-24 | 818.00 | 826.00 | 807.00 | 811.00 | 793.00 | 124,820 |
| 2025-06-23 | 800.00 | 823.00 | 791.00 | 809.00 | 791.04 | 126,890 |
| 2025-06-20 | 790.00 | 835.00 | 790.00 | 811.00 | 793.00 | 407,938 |
| 2025-06-19 | 805.00 | 842.00 | 805.00 | 827.00 | 808.64 | 142,444 |
| 2025-06-18 | 837.00 | 847.00 | 827.62 | 846.00 | 827.22 | 87,130 |
| 2025-06-17 | 792.00 | 838.00 | 792.00 | 837.00 | 818.42 | 129,137 |
| 2025-06-16 | 788.00 | 834.00 | 787.00 | 829.00 | 810.60 | 106,420 |
| 2025-06-13 | 823.00 | 858.00 | 815.87 | 821.00 | 802.77 | 120,323 |
| 2025-06-12 | 831.00 | 836.00 | 821.18 | 831.00 | 812.55 | 156,764 |
| 2025-06-11 | 831.00 | 841.00 | 821.18 | 834.00 | 815.48 | 124,423 |
| 2025-06-10 | 824.00 | 843.00 | 816.00 | 831.00 | 812.55 | 104,928 |
| 2025-06-09 | 856.00 | 856.00 | 801.00 | 826.00 | 807.66 | 104,274 |
| 2025-06-06 | 822.00 | 849.00 | 809.08 | 825.00 | 806.68 | 111,005 |
| 2025-06-05 | 821.00 | 840.00 | 805.00 | 815.00 | 796.91 | 214,488 |
| 2025-06-04 | 829.00 | 860.00 | 817.00 | 830.00 | 805.05 | 131,160 |
| 2025-06-03 | 787.00 | 826.00 | 787.00 | 822.00 | 797.29 | 147,390 |
| 2025-06-02 | 843.00 | 843.00 | 813.19 | 819.00 | 794.38 | 153,789 |
| 2025-05-30 | 822.00 | 851.00 | 816.11 | 820.00 | 795.35 | 203,146 |
| 2025-05-29 | 806.00 | 830.00 | 796.00 | 813.00 | 788.56 | 96,207 |
| 2025-05-28 | 787.00 | 827.00 | 787.00 | 808.00 | 783.71 | 79,769 |
| 2025-05-27 | 844.00 | 844.00 | 792.00 | 818.00 | 793.41 | 144,040 |
| 2025-05-23 | 815.00 | 849.00 | 796.00 | 811.00 | 786.62 | 100,601 |
| 2025-05-22 | 844.00 | 847.00 | 811.00 | 821.00 | 796.32 | 120,730 |
| 2025-05-21 | 832.00 | 852.00 | 832.00 | 839.00 | 813.78 | 151,727 |
| 2025-05-20 | 840.00 | 876.00 | 840.00 | 850.00 | 824.45 | 394,365 |
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.