Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 699.00 | 703.01 | 692.00 | 692.00 | 671.20 | 191,483 |
| 2025-02-19 | 687.00 | 705.00 | 687.00 | 699.00 | 677.99 | 254,175 |
| 2025-02-18 | 736.00 | 736.00 | 688.85 | 697.00 | 676.05 | 299,519 |
| 2025-02-17 | 697.00 | 720.00 | 697.00 | 708.00 | 686.72 | 226,758 |
| 2025-02-14 | 705.00 | 735.00 | 698.00 | 701.00 | 679.93 | 180,178 |
| 2025-02-13 | 705.00 | 729.00 | 705.00 | 706.00 | 684.78 | 132,789 |
| 2025-02-12 | 705.00 | 730.00 | 705.00 | 714.00 | 692.54 | 358,462 |
| 2025-02-11 | 754.00 | 754.00 | 716.00 | 716.00 | 694.48 | 327,275 |
| 2025-02-10 | 705.00 | 728.00 | 705.00 | 718.00 | 696.42 | 430,995 |
| 2025-02-07 | 700.00 | 727.00 | 700.00 | 719.00 | 697.39 | 241,972 |
| 2025-02-06 | 730.00 | 738.00 | 706.00 | 709.00 | 687.69 | 191,353 |
| 2025-02-05 | 725.00 | 739.00 | 712.85 | 722.00 | 688.01 | 235,800 |
| 2025-02-04 | 716.00 | 725.00 | 712.00 | 717.00 | 683.24 | 201,010 |
| 2025-02-03 | 740.00 | 740.00 | 711.00 | 720.00 | 686.10 | 195,671 |
| 2025-01-31 | 715.00 | 740.00 | 709.78 | 732.00 | 697.54 | 334,692 |
| 2025-01-30 | 731.00 | 741.57 | 716.00 | 716.00 | 682.29 | 569,447 |
| 2025-01-29 | 736.00 | 763.00 | 721.00 | 721.00 | 687.06 | 343,447 |
| 2025-01-28 | 736.00 | 752.15 | 725.00 | 725.00 | 690.87 | 421,061 |
| 2025-01-27 | 713.00 | 745.00 | 694.00 | 738.00 | 703.26 | 452,218 |
| 2025-01-24 | 780.00 | 791.00 | 681.00 | 710.00 | 676.57 | 2,111,116 |
| 2025-01-23 | 907.00 | 919.00 | 902.20 | 909.00 | 866.20 | 81,455 |
| 2025-01-22 | 901.00 | 935.00 | 901.00 | 912.00 | 869.06 | 96,726 |
| 2025-01-21 | 934.00 | 947.00 | 908.00 | 912.00 | 869.06 | 90,984 |
| 2025-01-20 | 941.00 | 947.00 | 911.00 | 918.00 | 874.78 | 149,024 |
| 2025-01-17 | 910.00 | 928.00 | 910.00 | 923.00 | 879.55 | 143,754 |
| 2025-01-16 | 881.00 | 937.00 | 881.00 | 920.00 | 876.69 | 197,572 |
| 2025-01-15 | 939.00 | 939.00 | 881.74 | 911.00 | 868.11 | 172,033 |
| 2025-01-14 | 869.00 | 922.00 | 869.00 | 898.00 | 855.72 | 212,320 |
| 2025-01-13 | 900.00 | 916.00 | 900.00 | 911.00 | 868.11 | 240,828 |
| 2025-01-10 | 902.00 | 920.00 | 902.00 | 914.00 | 870.97 | 200,735 |
| 2025-01-09 | 880.00 | 910.00 | 880.00 | 910.00 | 867.16 | 96,441 |
| 2025-01-08 | 903.00 | 910.00 | 888.00 | 895.00 | 852.86 | 117,637 |
| 2025-01-07 | 900.00 | 909.00 | 888.00 | 903.00 | 860.49 | 124,130 |
| 2025-01-06 | 910.00 | 927.00 | 891.00 | 903.00 | 860.49 | 179,740 |
| 2025-01-03 | 925.00 | 925.00 | 910.00 | 916.00 | 872.88 | 88,705 |
| 2025-01-02 | 910.00 | 929.00 | 900.00 | 922.00 | 878.59 | 117,373 |
| 2024-12-31 | 863.00 | 913.00 | 863.00 | 905.00 | 862.39 | 102,908 |
| 2024-12-30 | 963.00 | 963.00 | 900.00 | 906.00 | 863.35 | 92,874 |
| 2024-12-27 | 932.00 | 938.00 | 918.60 | 924.00 | 880.50 | 84,779 |
| 2024-12-24 | 969.00 | 969.00 | 914.12 | 933.00 | 889.07 | 71,383 |
| 2024-12-23 | 910.00 | 938.60 | 910.00 | 926.00 | 882.40 | 63,225 |
| 2024-12-20 | 982.00 | 982.00 | 919.88 | 944.00 | 899.56 | 123,487 |
| 2024-12-19 | 930.00 | 946.00 | 930.00 | 941.00 | 896.70 | 234,788 |
| 2024-12-18 | 961.00 | 970.15 | 927.00 | 944.00 | 899.56 | 80,362 |
| 2024-12-17 | 963.00 | 1,012.00 | 946.00 | 960.00 | 914.80 | 146,663 |
| 2024-12-16 | 986.00 | 1,008.00 | 958.80 | 968.00 | 922.43 | 109,973 |
| 2024-12-13 | 980.00 | 1,003.55 | 955.00 | 972.00 | 926.24 | 323,641 |
| 2024-12-12 | 984.00 | 993.00 | 960.00 | 960.00 | 914.80 | 220,662 |
| 2024-12-11 | 981.00 | 1,014.75 | 971.00 | 990.00 | 943.39 | 116,291 |
| 2024-12-10 | 998.00 | 1,018.00 | 976.49 | 981.00 | 934.82 | 120,425 |
| 2024-12-09 | 970.00 | 1,011.94 | 970.00 | 998.00 | 951.01 | 129,945 |
| 2024-12-06 | 999.00 | 1,008.00 | 970.00 | 1,006.00 | 958.64 | 236,978 |
| 2024-12-05 | 1,008.00 | 1,060.00 | 985.00 | 994.00 | 947.20 | 201,445 |
| 2024-12-04 | 1,008.00 | 1,036.00 | 1,006.48 | 1,018.00 | 970.07 | 166,032 |
| 2024-12-03 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 971.98 | 189,485 |
| 2024-12-02 | 1,050.00 | 1,084.00 | 1,030.00 | 1,030.00 | 981.51 | 115,819 |
| 2024-11-29 | 1,050.00 | 1,057.98 | 1,032.00 | 1,040.00 | 991.04 | 328,547 |
| 2024-11-28 | 1,034.00 | 1,055.50 | 1,034.00 | 1,050.00 | 1,000.57 | 104,354 |
| 2024-11-27 | 1,026.00 | 1,084.00 | 1,026.00 | 1,046.00 | 996.75 | 121,100 |
| 2024-11-26 | 1,070.00 | 1,096.00 | 1,030.00 | 1,038.00 | 989.13 | 185,894 |
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.