LSE - Delayed Quote
GBp
Renew Holdings plc (RNWH.L)
1,042.00
-22.00
(-2.07%)
At close: October 30 at 4:35:01 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,036.00
1,086.00
1,036.00
1,042.00
1,042.00
80,617
Oct 29, 2026
1,080.00
1,086.00
1,064.00
1,064.00
1,064.00
167,240
Oct 28, 2026
1,028.00
1,076.00
982.00
1,068.00
1,068.00
318,758
Oct 27, 2026
971.00
987.00
951.00
986.00
986.00
175,298
Oct 26, 2026
970.00
973.00
953.00
970.00
970.00
133,931
Oct 23, 2026
935.00
959.00
923.00
950.00
950.00
85,707
Oct 22, 2026
920.00
970.00
920.00
940.00
940.00
82,236
Oct 21, 2026
944.00
954.00
941.20
949.00
949.00
116,214
Oct 20, 2026
951.00
980.00
928.96
940.00
940.00
130,599
Oct 19, 2026
965.00
965.00
931.00
953.00
953.00
139,868
Oct 16, 2026
980.00
980.00
937.11
959.00
959.00
107,496
Oct 15, 2026
930.00
959.00
930.00
951.00
951.00
341,078
Oct 14, 2026
964.00
980.00
945.77
949.00
949.00
153,288
Oct 13, 2026
960.00
979.00
931.00
954.00
954.00
111,130
Oct 12, 2026
952.00
980.00
948.00
955.00
955.00
77,659
Oct 9, 2026
951.00
979.00
943.00
947.00
947.00
66,041
Oct 8, 2026
940.00
980.00
936.00
946.00
946.00
86,723
Oct 7, 2026
1,000.00
1,016.00
963.00
965.00
965.00
139,542
Oct 6, 2026
970.00
999.00
960.00
972.00
972.00
142,803
Oct 5, 2026
1,000.00
1,000.00
967.00
973.00
973.00
117,131
Oct 2, 2026
960.00
985.00
930.00
975.00
975.00
127,217
Oct 1, 2026
952.00
965.00
917.40
960.00
960.00
133,956
Sep 30, 2026
950.00
953.51
916.00
942.00
942.00
99,587
Sep 29, 2026
922.00
950.00
916.00
938.00
938.00
102,928
Sep 28, 2026
916.00
939.00
905.00
922.00
922.00
152,949
Sep 25, 2026
916.00
949.00
907.00
909.00
909.00
299,227
Sep 24, 2026
911.00
944.00
907.00
912.00
912.00
100,303
Sep 23, 2026
900.00
934.00
900.00
914.00
914.00
141,427
Sep 22, 2026
950.00
950.00
922.00
924.00
924.00
225,377
Sep 21, 2026
874.00
949.00
874.00
933.00
933.00
265,331
Sep 18, 2026
886.00
919.00
875.00
909.00
909.00
293,909
Sep 17, 2026
895.00
903.00
863.00
892.00
892.00
268,902
Sep 16, 2026
860.00
888.00
854.00
887.00
887.00
294,698
Sep 15, 2026
866.00
872.00
852.00
856.00
856.00
181,723
Sep 14, 2026
890.00
892.00
859.00
870.00
870.00
329,239
Sep 11, 2026
870.00
886.00
861.36
886.00
886.00
198,603
Sep 10, 2026
920.00
920.00
863.00
863.00
863.00
183,574
Sep 9, 2026
902.00
911.00
900.00
904.00
904.00
278,835
Sep 8, 2026
922.00
956.00
901.00
905.00
905.00
111,332
Sep 7, 2026
935.00
958.00
918.00
922.00
922.00
163,904
Sep 4, 2026
945.00
977.00
932.00
942.00
942.00
98,305
Sep 3, 2026
960.00
990.00
947.00
953.00
953.00
180,966
Sep 2, 2026
970.00
989.00
958.00
960.00
960.00
362,566
Sep 1, 2026
972.00
981.00
959.00
970.00
970.00
185,394
Aug 28, 2026
969.00
984.70
949.00
977.00
977.00
367,646
Aug 27, 2026
960.00
979.00
951.00
962.00
962.00
82,794
Aug 26, 2026
950.00
973.00
950.00
961.00
961.00
318,783
Aug 25, 2026
955.00
970.00
943.00
966.00
966.00
146,406
Aug 24, 2026
950.00
960.00
943.00
952.00
952.00
186,682
Aug 21, 2026
939.00
961.00
938.00
951.00
951.00
252,922
Aug 20, 2026
931.00
967.00
931.00
938.00
938.00
125,994
Aug 19, 2026
919.00
930.00
916.00
930.00
930.00
334,364
Aug 18, 2026
918.00
941.00
911.00
919.00
919.00
165,461
Aug 17, 2026
923.00
941.00
917.00
917.00
917.00
71,830
Aug 14, 2026
914.00
930.00
914.00
926.00
926.00
227,232
Aug 13, 2026
901.00
940.00
901.00
923.00
923.00
79,290
Aug 12, 2026
907.00
940.00
907.00
916.00
916.00
88,303
Aug 11, 2026
914.00
928.00
909.00
912.00
912.00
129,559
Aug 10, 2026
924.00
941.00
915.00
916.00
916.00
93,514
Aug 7, 2026
917.00
933.00
902.00
924.00
924.00
107,567
Aug 6, 2026
914.00
927.00
913.00
918.00
918.00
62,294
Aug 5, 2026
927.00
927.00
893.00
920.00
920.00
133,038
Aug 4, 2026
909.00
930.00
904.00
908.00
908.00
143,322
Aug 3, 2026
931.00
931.00
885.00
907.00
907.00
121,577
Jul 31, 2026
909.00
928.00
897.00
897.00
897.00
71,750
Jul 30, 2026
888.00
922.00
888.00
900.00
900.00
101,093
Jul 29, 2026
904.00
907.00
886.00
893.00
893.00
124,268
Jul 28, 2026
927.00
955.00
900.00
905.00
905.00
147,128
Jul 27, 2026
921.00
957.00
916.00
921.00
921.00
146,560
Jul 24, 2026
927.00
939.48
920.00
929.00
929.00
146,917
Jul 23, 2026
944.00
959.00
922.00
926.00
926.00
328,265
Jul 22, 2026
906.00
946.00
906.00
942.00
942.00
157,383
Jul 21, 2026
906.00
944.00
906.00
930.00
930.00
146,019
Jul 20, 2026
915.00
943.00
910.00
922.00
922.00
146,532
Jul 17, 2026
901.00
924.00
885.43
920.00
920.00
75,608
Jul 16, 2026
900.00
918.00
890.09
918.00
918.00
91,764
Jul 15, 2026
874.00
900.00
874.00
885.00
885.00
95,522
Jul 14, 2026
876.00
925.00
868.00
882.00
882.00
91,568
Jul 13, 2026
885.00
896.00
881.99
882.00
882.00
147,593
Jul 10, 2026
919.00
925.00
888.00
892.00
892.00
119,350
Jul 9, 2026
898.00
912.00
897.00
912.00
912.00
84,148
Jul 8, 2026
935.00
935.00
883.00
892.00
892.00
256,580
Jul 7, 2026
907.00
935.00
902.00
907.00
907.00
283,713
Jul 6, 2026
924.00
928.00
894.00
907.00
907.00
65,293
Jul 3, 2026
904.00
917.00
900.00
915.00
915.00
69,748
Jul 2, 2026
895.00
908.00
888.00
903.00
903.00
93,142
Jul 1, 2026
890.00
901.00
881.00
898.00
898.00
104,620
Jun 30, 2026
900.00
900.00
879.33
886.00
886.00
190,131
Jun 29, 2026
883.00
888.00
876.00
882.00
882.00
181,707
Jun 26, 2026
883.00
889.00
871.00
883.00
883.00
90,622
Jun 25, 2026
883.00
895.00
862.00
886.00
886.00
225,757
Jun 24, 2026
866.00
883.00
850.00
877.00
877.00
130,360
Jun 23, 2026
843.00
876.00
843.00
862.00
862.00
81,452
Jun 22, 2026
855.00
868.00
848.96
862.00
862.00
157,491
Jun 19, 2026
862.00
869.00
847.00
855.00
855.00
83,718
Jun 18, 2026
862.00
862.00
838.35
848.00
848.00
386,580
Jun 17, 2026
862.00
862.00
828.00
853.00
853.00
163,910
Jun 16, 2026
852.00
866.00
834.00
834.00
834.00
474,856
Jun 15, 2026
872.00
887.00
849.00
849.00
849.00
160,437
Jun 12, 2026
872.00
884.00
846.15
858.00
858.00
333,739
Jun 11, 2026
850.00
861.00
843.40
855.00
855.00
124,866
Jun 10, 2026
885.00
890.00
821.00
847.00
847.00
327,587
Jun 9, 2026
866.00
886.00
855.00
860.00
860.00
175,350
Jun 8, 2026
866.00
888.00
854.00
867.00
867.00
270,915
Jun 5, 2026
860.00
888.00
860.00
868.00
868.00
213,714
Jun 4, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
885.00
885.00
863.13
876.00
876.00
201,407
Jun 3, 2026
872.00
903.00
869.00
877.00
876.93
145,277
Jun 2, 2026
864.00
891.00
864.00
878.00
877.93
74,996
Jun 1, 2026
901.00
926.00
875.00
876.00
875.93
104,612
May 29, 2026
920.00
920.00
898.00
905.00
904.93
167,692
May 28, 2026
902.00
913.38
890.48
893.00
892.93
156,414
May 27, 2026
906.00
938.00
895.00
899.00
898.93
92,351
May 26, 2026
913.00
917.00
886.00
902.00
901.93
93,432
May 22, 2026
864.00
896.00
864.00
886.00
885.93
122,590
May 21, 2026
867.00
903.00
864.00
888.00
887.93
112,511
May 20, 2026
885.00
901.00
865.00
889.00
888.93
183,369
May 19, 2026
901.00
906.00
881.00
889.00
888.93
248,683
May 18, 2026
899.00
905.00
865.00
888.00
887.93
181,377
May 15, 2026
899.00
932.00
875.00
896.00
895.93
159,973
May 14, 2026
922.00
939.00
901.00
905.00
904.93
164,622
May 13, 2026
898.00
925.00
898.00
923.00
922.93
165,762
May 12, 2026
909.00
941.00
890.00
913.00
912.93
225,020
May 11, 2026
921.00
938.00
890.00
916.00
915.93
124,099
May 8, 2026
926.00
936.00
893.00
918.00
917.93
112,026
May 7, 2026
905.00
939.00
894.00
934.00
933.93
83,490
May 6, 2026
915.00
939.00
912.00
921.00
920.93
219,998
May 5, 2026
900.00
909.00
898.00
904.00
903.93
331,128
May 1, 2026
905.00
924.00
896.00
901.00
900.93
71,520
Apr 30, 2026
930.00
930.00
886.00
905.00
904.93
105,557
Apr 29, 2026
930.00
930.00
881.00
889.00
888.93
103,900
Apr 28, 2026
900.00
917.00
891.00
892.00
891.93
114,993
Apr 27, 2026
917.00
949.00
910.00
910.00
909.93
194,840
Apr 24, 2026
928.00
950.00
912.00
915.00
914.93
197,613
Apr 23, 2026
971.00
971.00
927.00
931.00
930.93
91,688
Apr 22, 2026
944.00
951.68
928.00
942.00
941.92
112,768
Apr 21, 2026
950.00
977.00
938.00
940.00
939.92
191,207
Apr 20, 2026
948.00
976.00
937.00
945.00
944.92
156,580
Apr 17, 2026
966.00
966.00
932.00
956.00
955.92
156,348
Apr 16, 2026
929.00
962.00
927.00
939.00
938.93
80,658
Apr 15, 2026
961.00
966.00
929.00
929.00
928.93
290,744
Apr 14, 2026
943.00
962.00
943.00
961.00
960.92
138,308
Apr 13, 2026
936.00
947.00
920.00
946.00
945.92
393,013
Apr 10, 2026
928.00
945.00
909.00
940.00
939.92
281,749
Apr 9, 2026
921.00
945.00
906.32
924.00
923.93
326,484
Apr 8, 2026
915.00
931.00
886.00
918.00
917.93
182,953
Apr 7, 2026
904.00
904.00
880.99
883.00
882.93
170,619
Apr 2, 2026
868.00
890.00
863.64
890.00
889.93
131,431
Apr 1, 2026
873.00
895.00
850.00
891.00
890.93
230,826
Mar 31, 2026
858.00
860.00
839.00
850.00
849.93
183,019
Mar 30, 2026
835.00
860.00
825.00
843.00
842.93
307,682
Mar 27, 2026
850.00
869.00
831.58
834.00
833.93
199,602
Mar 26, 2026
855.00
880.00
840.00
851.00
850.93
457,977
Mar 25, 2026
860.00
880.00
848.00
855.00
854.93
254,352
Mar 24, 2026
861.00
880.00
847.28
849.00
848.93
192,440
Mar 23, 2026
880.00
880.00
824.00
860.00
859.93
260,941
Mar 20, 2026
900.00
900.00
851.00
851.00
850.93
323,278
Mar 19, 2026
893.00
920.00
864.00
865.00
864.93
236,087
Mar 18, 2026
911.00
925.00
906.00
909.00
908.93
250,121
Mar 17, 2026
897.00
912.00
880.00
907.00
906.93
209,693
Mar 16, 2026
901.00
910.00
896.00
896.00
895.93
205,766
Mar 13, 2026
898.00
907.60
888.00
900.00
899.93
167,205
Mar 12, 2026
929.00
929.00
897.24
898.00
897.93
171,397
Mar 11, 2026
930.00
930.00
897.00
910.00
909.93
209,056
Mar 10, 2026
914.00
924.00
902.00
913.00
912.93
510,826
Mar 9, 2026
907.00
921.00
884.00
896.00
895.93
280,235
Mar 6, 2026
929.00
929.00
895.00
913.00
912.93
212,031
Mar 5, 2026
895.00
930.00
895.00
911.00
910.93
117,828
Mar 4, 2026
895.00
930.00
895.00
920.00
919.93
288,881
Mar 3, 2026
921.00
927.00
897.00
904.00
903.93
260,459
Mar 2, 2026
910.00
929.00
908.74
925.00
924.93
204,491
Feb 27, 2026
914.00
932.00
900.00
932.00
931.93
376,384
Feb 26, 2026
940.00
940.00
901.00
912.00
911.93
117,888
Feb 25, 2026
915.00
937.00
898.00
910.00
909.93
197,807
Feb 24, 2026
940.00
940.00
907.00
911.00
910.93
212,964
Feb 23, 2026
910.00
931.00
910.00
913.00
912.93
244,845
Feb 20, 2026
917.00
933.00
906.00
924.00
923.93
112,504
Feb 19, 2026
895.00
925.00
893.00
919.00
918.93
139,282
Feb 18, 2026
908.00
916.16
903.00
912.00
911.93
153,005
Feb 17, 2026
940.00
940.00
900.00
913.00
912.93
137,931
Feb 16, 2026
928.00
939.00
914.00
915.00
914.93
83,910
Feb 13, 2026
935.00
935.00
911.00
925.00
924.93
135,467
Feb 12, 2026
13.330001
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
915.00
939.00
913.00
925.00
924.93
300,166
Feb 11, 2026
934.00
964.00
925.00
930.00
929.79
163,953
Feb 10, 2026
970.00
970.00
929.00
934.00
933.79
188,402
Feb 9, 2026
954.00
970.00
933.00
943.00
942.79
132,849
Feb 6, 2026
937.00
966.00
930.00
946.00
945.79
220,086
Feb 5, 2026
945.00
965.00
933.00
936.00
935.79
142,428
Feb 4, 2026
944.00
965.00
940.00
945.00
944.79
1,103,963
Feb 3, 2026
950.00
955.00
935.00
943.00
942.79
210,808
Feb 2, 2026
926.00
953.00
924.00
949.00
948.79
190,853
Jan 30, 2026
945.00
954.00
935.00
938.00
937.79
110,135
Jan 29, 2026
930.00
955.00
920.00
946.00
945.79
139,817
Jan 28, 2026
925.00
941.39
925.00
927.00
926.79
375,345
Jan 27, 2026
913.00
940.00
913.00
931.00
930.79
97,860
Jan 26, 2026
950.00
950.00
917.00
925.00
924.79
130,191
Jan 23, 2026
917.00
940.00
906.00
920.00
919.79
103,544
Jan 22, 2026
890.00
933.00
890.00
921.00
920.79
92,737
Jan 21, 2026
902.00
922.00
896.00
921.00
920.79
266,894
Jan 20, 2026
906.00
929.00
890.00
896.00
895.80
250,811
Jan 19, 2026
913.00
930.00
901.00
905.00
904.80
131,305
Jan 16, 2026
916.00
921.00
908.61
921.00
920.79
80,277
Jan 15, 2026
900.00
916.91
900.00
913.00
912.80
102,265
Jan 14, 2026
886.00
900.00
885.30
900.00
899.80
112,919
Jan 13, 2026
892.00
914.00
887.00
888.00
887.80
190,815
Jan 12, 2026
914.00
914.00
900.00
901.00
900.80
96,575
Jan 9, 2026
915.00
915.00
890.00
906.00
905.80
117,406
Jan 8, 2026
874.00
914.00
874.00
911.00
910.80
114,000
Jan 7, 2026
876.00
909.00
876.00
896.00
895.80
232,223
Jan 6, 2026
894.00
909.00
887.00
889.00
888.80
89,621
Jan 5, 2026
893.00
902.00
878.00
892.00
891.80
118,145
Jan 2, 2026
910.00
910.00
874.00
889.00
888.80
65,910
Dec 31, 2025
910.00
910.00
885.48
891.00
890.80
38,617
Dec 30, 2025
910.00
910.00
889.00
898.00
897.80
65,324
Dec 29, 2025
874.00
907.00
874.00
896.00
895.80
70,637
Dec 24, 2025
897.00
897.00
886.00
890.00
889.80
30,370
Dec 23, 2025
885.00
901.00
885.00
894.00
893.80
111,520
Dec 22, 2025
910.00
910.00
886.00
897.00
896.80
122,364
Dec 19, 2025
887.00
895.00
880.00
895.00
894.80
178,348
Dec 18, 2025
885.00
899.00
875.00
883.00
882.80
107,718
Dec 17, 2025
873.00
894.00
871.00
881.00
880.80
245,948
Dec 16, 2025
900.00
900.00
873.00
875.00
874.80
114,495
Dec 15, 2025
887.00
899.00
881.00
888.00
887.80
92,512
Dec 12, 2025
900.00
901.00
876.00
884.00
883.80
132,737
Dec 11, 2025
904.00
904.00
870.00
878.00
877.80
398,519
Dec 10, 2025
894.00
928.00
894.00
899.00
898.80
123,940
Dec 9, 2025
934.00
934.00
900.00
911.00
910.80
122,850
Dec 8, 2025
918.00
921.00
893.00
908.00
907.80
102,046
Dec 5, 2025
908.00
928.00
908.00
915.00
914.80
105,895
Dec 4, 2025
915.00
916.00
901.70
912.00
911.80
330,398
Dec 3, 2025
901.00
946.00
896.64
907.00
906.80
254,396
Dec 2, 2025
926.00
934.04
914.00
916.00
915.80
106,255
Dec 1, 2025
947.00
947.00
917.00
931.00
930.79
181,856
Nov 28, 2025
930.00
942.00
923.00
934.00
933.79
117,575
Nov 27, 2025
955.00
955.00
930.00
933.00
932.79
149,738
Nov 26, 2025
969.00
969.00
930.00
950.00
949.79
417,885
Nov 25, 2025
923.00
978.00
907.00
950.00
949.79
645,236
Nov 24, 2025
894.00
918.00
894.00
913.00
912.80
406,507
Nov 21, 2025
899.00
923.00
888.00
896.00
895.80
237,790
Nov 20, 2025
902.00
907.00
893.00
898.00
897.80
181,629
Nov 19, 2025
889.00
905.00
888.00
896.00
895.80
225,349
Nov 18, 2025
896.00
922.00
884.00
892.00
891.80
131,375
Nov 17, 2025
906.00
922.00
891.77
907.00
906.80
453,867
Nov 14, 2025
905.00
907.00
892.00
905.00
904.80
106,899
Nov 13, 2025
915.00
931.00
898.00
917.00
916.80
100,981
Nov 12, 2025
921.00
929.00
910.00
915.00
914.80
88,452
Nov 11, 2025
935.00
940.00
920.00
920.00
919.79
133,958
Nov 10, 2025
934.00
934.00
914.00
933.00
932.79
139,751
Nov 7, 2025
912.00
926.44
906.00
913.00
912.80
162,227
Nov 6, 2025
930.00
962.00
916.00
916.00
915.80
192,227
Nov 5, 2025
921.00
969.00
921.00
939.00
938.79
162,562
Nov 4, 2025
929.00
951.00
922.00
934.00
933.79
148,476
Nov 3, 2025
928.00
937.00
922.00
936.00
935.79
165,459
Oct 31, 2025
931.00
946.00
922.00
926.00
925.79
163,980
Oct 30, 2025
957.00
962.00
940.00
940.00
939.79
188,821
