Renew Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,066.00 | 1,088.00 | 1,046.00 | 1,080.00 | 1,029.15 | 245,210 |
| 2024-11-22 | 1,066.00 | 1,072.00 | 1,038.10 | 1,054.00 | 1,004.38 | 117,198 |
| 2024-11-21 | 1,028.00 | 1,084.00 | 1,017.00 | 1,046.00 | 996.75 | 209,686 |
| 2024-11-20 | 1,046.00 | 1,054.00 | 1,015.92 | 1,038.00 | 989.13 | 168,308 |
| 2024-11-19 | 1,068.00 | 1,074.00 | 1,046.00 | 1,048.00 | 998.66 | 146,333 |
| 2024-11-18 | 1,066.00 | 1,072.00 | 1,053.84 | 1,066.00 | 1,015.81 | 66,486 |
| 2024-11-15 | 1,078.00 | 1,086.60 | 1,058.00 | 1,060.00 | 1,010.10 | 80,861 |
| 2024-11-14 | 1,080.00 | 1,092.00 | 1,064.00 | 1,090.00 | 1,038.68 | 58,569 |
| 2024-11-13 | 1,080.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,021.53 | 72,237 |
| 2024-11-12 | 1,080.00 | 1,085.20 | 1,066.00 | 1,070.00 | 1,019.63 | 180,484 |
| 2024-11-11 | 1,072.00 | 1,126.00 | 1,068.88 | 1,082.00 | 1,031.06 | 176,341 |
| 2024-11-08 | 1,076.00 | 1,084.50 | 1,070.00 | 1,072.00 | 1,021.53 | 186,786 |
| 2024-11-07 | 1,096.00 | 1,128.00 | 1,077.00 | 1,084.00 | 1,032.97 | 229,596 |
| 2024-11-06 | 1,096.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,034.87 | 122,878 |
| 2024-11-05 | 1,078.00 | 1,094.00 | 1,073.26 | 1,086.00 | 1,034.87 | 118,390 |
| 2024-11-04 | 1,076.00 | 1,095.50 | 1,066.00 | 1,078.00 | 1,027.25 | 104,103 |
| 2024-11-01 | 1,084.00 | 1,109.47 | 1,080.00 | 1,080.00 | 1,029.15 | 130,166 |
| 2024-10-31 | 1,076.00 | 1,132.00 | 1,076.00 | 1,094.00 | 1,042.50 | 192,373 |
| 2024-10-30 | 1,046.00 | 1,112.00 | 1,030.00 | 1,110.00 | 1,057.74 | 424,496 |
| 2024-10-29 | 1,080.00 | 1,085.60 | 1,046.00 | 1,050.00 | 1,000.57 | 253,060 |
| 2024-10-28 | 1,074.00 | 1,084.00 | 1,068.00 | 1,082.00 | 1,031.06 | 179,192 |
| 2024-10-25 | 1,084.00 | 1,136.00 | 1,058.00 | 1,072.00 | 1,021.53 | 426,149 |
| 2024-10-24 | 1,094.00 | 1,102.00 | 1,070.00 | 1,082.00 | 1,031.06 | 394,962 |
| 2024-10-23 | 1,130.00 | 1,130.00 | 1,080.00 | 1,088.00 | 1,036.78 | 274,040 |
| 2024-10-22 | 1,098.00 | 1,120.00 | 1,081.40 | 1,116.00 | 1,063.46 | 167,518 |
| 2024-10-21 | 1,110.00 | 1,112.00 | 1,092.00 | 1,102.00 | 1,050.12 | 151,108 |
| 2024-10-18 | 1,146.00 | 1,162.00 | 1,102.00 | 1,106.00 | 1,053.93 | 135,305 |
| 2024-10-17 | 1,116.00 | 1,154.00 | 1,076.00 | 1,152.00 | 1,097.76 | 304,542 |
| 2024-10-16 | 1,150.00 | 1,150.00 | 1,094.00 | 1,134.00 | 1,080.61 | 311,538 |
| 2024-10-15 | 1,100.00 | 1,110.00 | 1,082.00 | 1,100.00 | 1,048.21 | 438,677 |
| 2024-10-14 | 1,148.00 | 1,150.00 | 1,090.00 | 1,096.00 | 1,044.40 | 582,095 |
| 2024-10-11 | 1,098.00 | 1,120.00 | 1,086.48 | 1,100.00 | 1,048.21 | 254,109 |
| 2024-10-10 | 1,118.00 | 1,148.00 | 1,096.00 | 1,096.00 | 1,044.40 | 154,065 |
| 2024-10-09 | 1,116.00 | 1,150.00 | 1,108.00 | 1,126.00 | 1,072.99 | 417,863 |
| 2024-10-08 | 1,120.00 | 1,122.40 | 1,108.00 | 1,114.00 | 1,061.55 | 225,435 |
| 2024-10-07 | 1,124.00 | 1,134.00 | 1,090.00 | 1,120.00 | 1,067.27 | 193,260 |
| 2024-10-04 | 1,090.00 | 1,137.48 | 1,086.67 | 1,120.00 | 1,067.27 | 119,607 |
| 2024-10-03 | 1,148.00 | 1,148.00 | 1,126.00 | 1,136.00 | 1,082.52 | 93,970 |
| 2024-10-02 | 1,150.00 | 1,150.00 | 1,128.00 | 1,130.00 | 1,076.80 | 196,618 |
| 2024-10-01 | 1,098.00 | 1,150.00 | 1,073.00 | 1,142.00 | 1,088.24 | 810,495 |
| 2024-09-30 | 1,062.00 | 1,070.00 | 1,048.00 | 1,052.00 | 1,002.47 | 287,225 |
| 2024-09-27 | 1,036.00 | 1,080.00 | 1,036.00 | 1,064.00 | 1,013.91 | 239,820 |
| 2024-09-26 | 1,080.00 | 1,088.00 | 1,062.21 | 1,070.00 | 1,019.63 | 207,325 |
| 2024-09-25 | 1,096.00 | 1,104.00 | 1,043.01 | 1,062.00 | 1,012.00 | 474,763 |
| 2024-09-24 | 1,110.00 | 1,110.00 | 1,087.98 | 1,100.00 | 1,048.21 | 150,561 |
| 2024-09-23 | 1,096.00 | 1,142.00 | 1,052.00 | 1,096.00 | 1,044.40 | 109,757 |
| 2024-09-20 | 1,106.00 | 1,108.00 | 1,052.00 | 1,094.00 | 1,042.50 | 252,274 |
| 2024-09-19 | 1,088.00 | 1,108.00 | 1,080.80 | 1,108.00 | 1,055.84 | 226,966 |
| 2024-09-18 | 1,100.00 | 1,101.32 | 1,082.00 | 1,082.00 | 1,031.06 | 74,066 |
| 2024-09-17 | 1,072.00 | 1,106.00 | 1,066.00 | 1,092.00 | 1,040.59 | 121,214 |
| 2024-09-16 | 1,070.00 | 1,083.08 | 1,061.38 | 1,078.00 | 1,027.25 | 94,670 |
| 2024-09-13 | 1,042.00 | 1,078.00 | 1,042.00 | 1,072.00 | 1,021.53 | 136,621 |
| 2024-09-12 | 1,062.00 | 1,080.00 | 1,058.00 | 1,058.00 | 1,008.19 | 134,273 |
| 2024-09-11 | 1,048.00 | 1,062.00 | 1,046.00 | 1,062.00 | 1,012.00 | 197,125 |
| 2024-09-10 | 1,054.00 | 1,102.00 | 1,050.00 | 1,060.00 | 1,010.10 | 202,435 |
| 2024-09-09 | 1,030.00 | 1,090.00 | 1,010.00 | 1,062.00 | 1,012.00 | 118,170 |
| 2024-09-06 | 1,052.00 | 1,053.50 | 1,024.00 | 1,036.00 | 987.23 | 194,710 |
| 2024-09-05 | 1,062.00 | 1,083.08 | 1,054.00 | 1,062.00 | 1,012.00 | 85,779 |
| 2024-09-04 | 1,024.00 | 1,069.40 | 1,024.00 | 1,060.00 | 1,010.10 | 68,012 |
| 2024-09-03 | 1,080.00 | 1,126.00 | 1,064.00 | 1,068.00 | 1,017.72 | 94,942 |
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.