Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 845.00 | 855.67 | 834.00 | 845.00 | 819.60 | 313,432 |
| 2025-05-16 | 856.00 | 859.78 | 842.90 | 850.00 | 824.45 | 155,616 |
| 2025-05-15 | 850.00 | 850.00 | 821.36 | 839.00 | 813.78 | 161,705 |
| 2025-05-14 | 829.00 | 851.00 | 813.00 | 839.00 | 813.78 | 160,484 |
| 2025-05-13 | 835.00 | 838.78 | 796.00 | 822.00 | 797.29 | 163,683 |
| 2025-05-12 | 800.00 | 814.26 | 778.00 | 795.00 | 771.10 | 206,654 |
| 2025-05-09 | 800.00 | 817.00 | 779.00 | 787.00 | 763.34 | 162,444 |
| 2025-05-08 | 783.00 | 798.00 | 754.00 | 797.00 | 773.04 | 218,623 |
| 2025-05-07 | 781.00 | 785.00 | 774.00 | 782.00 | 758.49 | 210,858 |
| 2025-05-06 | 780.00 | 785.00 | 770.00 | 781.00 | 757.52 | 145,637 |
| 2025-05-02 | 733.00 | 781.00 | 733.00 | 779.00 | 755.58 | 156,978 |
| 2025-05-01 | 713.00 | 773.25 | 713.00 | 768.00 | 744.92 | 159,449 |
| 2025-04-30 | 764.00 | 764.00 | 728.00 | 755.00 | 732.31 | 134,920 |
| 2025-04-29 | 728.00 | 756.00 | 721.63 | 730.00 | 708.06 | 120,878 |
| 2025-04-28 | 731.00 | 732.00 | 693.00 | 722.00 | 700.30 | 136,088 |
| 2025-04-25 | 737.00 | 737.00 | 700.50 | 708.00 | 686.72 | 135,961 |
| 2025-04-24 | 683.00 | 736.00 | 683.00 | 703.00 | 681.87 | 138,302 |
| 2025-04-23 | 715.00 | 720.05 | 701.00 | 718.00 | 696.42 | 181,722 |
| 2025-04-22 | 747.00 | 749.00 | 674.00 | 704.00 | 682.84 | 292,483 |
| 2025-04-17 | 717.00 | 717.00 | 700.00 | 713.00 | 691.57 | 261,248 |
| 2025-04-16 | 703.00 | 716.00 | 680.00 | 708.00 | 686.72 | 99,513 |
| 2025-04-15 | 680.00 | 701.00 | 680.00 | 701.00 | 679.93 | 97,552 |
| 2025-04-14 | 663.00 | 688.00 | 654.00 | 687.00 | 666.35 | 122,754 |
| 2025-04-11 | 669.00 | 685.00 | 654.00 | 661.00 | 641.13 | 161,333 |
| 2025-04-10 | 693.00 | 693.00 | 652.00 | 659.00 | 639.19 | 211,497 |
| 2025-04-09 | 617.00 | 640.00 | 617.00 | 634.00 | 614.94 | 227,205 |
| 2025-04-08 | 621.00 | 641.00 | 609.00 | 640.00 | 620.76 | 439,063 |
| 2025-04-07 | 626.00 | 650.00 | 590.55 | 617.00 | 598.45 | 282,536 |
| 2025-04-04 | 639.00 | 661.00 | 630.00 | 637.00 | 617.85 | 463,002 |
| 2025-04-03 | 669.00 | 671.00 | 647.00 | 651.00 | 631.43 | 239,568 |
| 2025-04-02 | 670.00 | 693.00 | 662.00 | 668.00 | 647.92 | 278,277 |
| 2025-04-01 | 671.00 | 690.00 | 656.00 | 674.00 | 653.74 | 443,770 |
| 2025-03-31 | 686.00 | 699.00 | 655.00 | 662.00 | 642.10 | 659,457 |
| 2025-03-28 | 700.00 | 700.00 | 684.87 | 692.00 | 671.20 | 136,537 |
| 2025-03-27 | 651.00 | 685.00 | 651.00 | 685.00 | 664.41 | 126,802 |
| 2025-03-26 | 650.00 | 686.00 | 650.00 | 679.00 | 658.59 | 266,733 |
| 2025-03-25 | 680.00 | 694.71 | 676.22 | 678.00 | 657.62 | 302,531 |
| 2025-03-24 | 678.00 | 689.00 | 672.00 | 682.00 | 661.50 | 88,819 |
| 2025-03-21 | 688.00 | 695.99 | 674.00 | 685.00 | 664.41 | 609,502 |
| 2025-03-20 | 700.00 | 700.00 | 678.00 | 694.00 | 673.14 | 129,287 |
| 2025-03-19 | 696.00 | 700.00 | 677.00 | 683.00 | 662.47 | 191,142 |
| 2025-03-18 | 652.00 | 696.00 | 652.00 | 693.00 | 672.17 | 1,134,963 |
| 2025-03-17 | 676.00 | 683.00 | 647.00 | 676.00 | 655.68 | 131,942 |
| 2025-03-14 | 663.00 | 679.00 | 663.00 | 675.00 | 654.71 | 256,020 |
| 2025-03-13 | 652.00 | 672.00 | 652.00 | 664.00 | 644.04 | 321,185 |
| 2025-03-12 | 680.00 | 680.00 | 652.00 | 670.00 | 649.86 | 172,290 |
| 2025-03-11 | 655.00 | 669.00 | 646.50 | 653.00 | 633.37 | 568,550 |
| 2025-03-10 | 661.00 | 662.20 | 638.60 | 657.00 | 637.25 | 209,706 |
| 2025-03-07 | 662.00 | 679.00 | 638.24 | 652.00 | 632.40 | 197,821 |
| 2025-03-06 | 651.00 | 668.00 | 633.63 | 666.00 | 645.98 | 170,562 |
| 2025-03-05 | 669.00 | 669.00 | 641.00 | 656.00 | 636.28 | 463,118 |
| 2025-03-04 | 641.00 | 673.00 | 631.00 | 645.00 | 625.61 | 205,824 |
| 2025-03-03 | 657.00 | 671.00 | 647.00 | 651.00 | 631.43 | 181,406 |
| 2025-02-28 | 663.00 | 676.00 | 653.00 | 659.00 | 639.19 | 273,974 |
| 2025-02-27 | 688.00 | 723.00 | 667.00 | 670.00 | 649.86 | 396,716 |
| 2025-02-26 | 737.00 | 737.00 | 706.00 | 708.00 | 686.72 | 140,539 |
| 2025-02-25 | 688.00 | 709.00 | 688.00 | 706.00 | 684.78 | 193,460 |
| 2025-02-24 | 701.00 | 718.00 | 700.91 | 702.00 | 680.90 | 192,550 |
| 2025-02-21 | 687.00 | 711.00 | 687.00 | 700.00 | 678.96 | 167,416 |
| 2025-02-20 | 699.00 | 703.01 | 692.00 | 692.00 | 671.20 | 191,483 |
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.