Renew Holdings plc (AIM:RNWH)
London
· Delayed Price · Currency is GBP · Price in GBX 913.00
+2.00 (0.22%)
At close: Mar 6, 2026
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 929.00 | 929.00 | 895.00 | 913.00 | 913.00 | 0.22% | 212,032 |
| Mar 5, 2026 | 895.00 | 930.00 | 895.00 | 911.00 | 911.00 | -0.98% | 117,828 |
| Mar 4, 2026 | 895.00 | 930.00 | 895.00 | 920.00 | 920.00 | 1.77% | 288,882 |
| Mar 3, 2026 | 921.00 | 927.00 | 897.00 | 904.00 | 904.00 | -2.27% | 260,460 |
| Mar 2, 2026 | 910.00 | 929.00 | 904.00 | 925.00 | 925.00 | -0.75% | 204,491 |
| Feb 27, 2026 | 914.00 | 932.00 | 900.00 | 932.00 | 932.00 | 2.19% | 376,385 |
| Feb 26, 2026 | 940.00 | 940.00 | 905.00 | 912.00 | 912.00 | 0.22% | 117,888 |
| Feb 25, 2026 | 915.00 | 937.00 | 898.00 | 910.00 | 910.00 | -0.11% | 197,808 |
| Feb 24, 2026 | 940.00 | 940.00 | 907.00 | 911.00 | 911.00 | -0.22% | 212,965 |
| Feb 23, 2026 | 910.00 | 931.00 | 910.00 | 913.00 | 913.00 | -1.19% | 239,195 |
| Feb 20, 2026 | 917.00 | 933.00 | 906.00 | 924.00 | 924.00 | 0.54% | 112,505 |
| Feb 19, 2026 | 895.00 | 925.00 | 893.00 | 919.00 | 919.00 | 0.77% | 139,283 |
| Feb 18, 2026 | 908.00 | 916.17 | 903.00 | 912.00 | 912.00 | -0.11% | 153,005 |
| Feb 17, 2026 | 940.00 | 940.00 | 900.00 | 913.00 | 913.00 | -0.22% | 137,932 |
| Feb 16, 2026 | 928.00 | 939.00 | 914.00 | 915.00 | 915.00 | -1.08% | 83,910 |
| Feb 13, 2026 | 935.00 | 935.00 | 911.00 | 925.00 | 925.00 | - | 135,467 |
| Feb 12, 2026 | 915.00 | 939.00 | 913.00 | 925.00 | 925.00 | -0.54% | 300,166 |
| Feb 11, 2026 | 964.00 | 935.00 | 925.00 | 930.00 | 916.67 | -0.43% | 163,953 |
| Feb 10, 2026 | 970.00 | 970.00 | 929.00 | 934.00 | 920.61 | -0.95% | 188,402 |
| Feb 9, 2026 | 954.00 | 970.00 | 933.00 | 943.00 | 929.48 | -0.32% | 132,849 |
| Feb 6, 2026 | 937.00 | 966.00 | 930.00 | 946.00 | 932.44 | 1.07% | 220,086 |
| Feb 5, 2026 | 945.00 | 965.00 | 933.00 | 936.00 | 922.58 | -0.95% | 142,428 |
| Feb 4, 2026 | 944.00 | 965.00 | 940.00 | 945.00 | 931.46 | 0.21% | 1,103,963 |
| Feb 3, 2026 | 950.00 | 955.00 | 935.00 | 943.00 | 929.48 | -0.63% | 210,809 |
| Feb 2, 2026 | 926.00 | 953.00 | 924.00 | 949.00 | 935.40 | 1.17% | 190,854 |
| Jan 30, 2026 | 945.00 | 954.00 | 935.00 | 938.00 | 924.56 | -0.85% | 110,135 |
| Jan 29, 2026 | 930.00 | 955.00 | 920.00 | 946.00 | 932.44 | 2.05% | 139,818 |
| Jan 28, 2026 | 925.00 | 941.39 | 925.00 | 927.00 | 913.71 | -0.43% | 375,346 |
| Jan 27, 2026 | 913.00 | 940.00 | 913.00 | 931.00 | 917.66 | 0.65% | 97,861 |
| Jan 26, 2026 | 950.00 | 950.00 | 917.00 | 925.00 | 911.74 | 0.54% | 130,192 |
| Jan 23, 2026 | 917.00 | 940.00 | 906.00 | 920.00 | 906.81 | -0.11% | 103,545 |
| Jan 22, 2026 | 890.00 | 933.00 | 890.00 | 921.00 | 907.80 | - | 92,738 |
| Jan 21, 2026 | 902.00 | 922.00 | 896.00 | 921.00 | 907.80 | 2.79% | 266,895 |
| Jan 20, 2026 | 906.00 | 929.00 | 890.00 | 896.00 | 883.16 | -0.99% | 250,811 |
| Jan 19, 2026 | 913.00 | 930.00 | 901.00 | 905.00 | 892.03 | -1.74% | 131,305 |
| Jan 16, 2026 | 916.00 | 921.00 | 908.61 | 921.00 | 907.80 | 0.88% | 80,277 |
| Jan 15, 2026 | 900.00 | 916.91 | 900.00 | 913.00 | 899.91 | 1.44% | 102,265 |
| Jan 14, 2026 | 886.00 | 900.00 | 885.30 | 900.00 | 887.10 | 1.35% | 112,919 |
| Jan 13, 2026 | 892.00 | 914.00 | 887.00 | 888.00 | 875.27 | -1.44% | 190,816 |
| Jan 12, 2026 | 914.00 | 914.00 | 900.00 | 901.00 | 888.09 | -0.55% | 96,575 |
| Jan 9, 2026 | 915.00 | 915.00 | 890.00 | 906.00 | 893.01 | -0.55% | 117,407 |
| Jan 8, 2026 | 874.00 | 914.00 | 874.00 | 911.00 | 897.94 | 1.67% | 114,001 |
| Jan 7, 2026 | 876.00 | 909.00 | 876.00 | 896.00 | 883.16 | 0.79% | 232,224 |
| Jan 6, 2026 | 894.00 | 909.00 | 887.00 | 889.00 | 876.26 | -0.34% | 89,621 |
| Jan 5, 2026 | 893.00 | 902.00 | 878.00 | 892.00 | 879.21 | 0.34% | 118,145 |
| Jan 2, 2026 | 910.00 | 910.00 | 874.00 | 889.00 | 876.26 | -0.22% | 65,910 |
| Dec 31, 2025 | 910.00 | 910.00 | 885.48 | 891.00 | 878.23 | -0.78% | 38,618 |
| Dec 30, 2025 | 910.00 | 910.00 | 889.00 | 898.00 | 885.13 | 0.22% | 65,324 |
| Dec 29, 2025 | 874.00 | 907.00 | 874.00 | 896.00 | 883.16 | 0.67% | 70,638 |
| Dec 24, 2025 | 897.00 | 897.00 | 886.00 | 890.00 | 877.24 | -0.45% | 30,370 |
| Dec 23, 2025 | 885.00 | 901.00 | 885.00 | 894.00 | 881.19 | -0.33% | 111,521 |
| Dec 22, 2025 | 910.00 | 910.00 | 886.00 | 897.00 | 884.14 | 0.22% | 122,364 |
| Dec 19, 2025 | 887.00 | 895.00 | 880.00 | 895.00 | 882.17 | 1.36% | 178,349 |
| Dec 18, 2025 | 885.00 | 899.00 | 875.00 | 883.00 | 870.34 | 0.23% | 107,718 |
| Dec 17, 2025 | 873.00 | 894.00 | 871.00 | 881.00 | 868.37 | 0.69% | 245,949 |
| Dec 16, 2025 | 900.00 | 900.00 | 873.00 | 875.00 | 862.46 | -1.46% | 114,495 |
| Dec 15, 2025 | 887.00 | 899.00 | 881.00 | 888.00 | 875.27 | 0.45% | 92,512 |
| Dec 12, 2025 | 900.00 | 901.00 | 876.00 | 884.00 | 871.33 | 0.68% | 132,737 |
| Dec 11, 2025 | 904.00 | 904.00 | 870.00 | 878.00 | 865.42 | -2.34% | 398,520 |
| Dec 10, 2025 | 894.00 | 928.00 | 894.00 | 899.00 | 886.11 | -1.32% | 123,941 |
| Dec 9, 2025 | 934.00 | 934.00 | 900.00 | 911.00 | 897.94 | 0.33% | 122,851 |
| Dec 8, 2025 | 918.00 | 921.00 | 893.00 | 908.00 | 894.99 | -0.77% | 102,047 |
| Dec 5, 2025 | 908.00 | 928.00 | 908.00 | 915.00 | 901.89 | 0.33% | 105,896 |
| Dec 4, 2025 | 915.00 | 916.00 | 901.70 | 912.00 | 898.93 | 0.55% | 330,398 |
| Dec 3, 2025 | 901.00 | 946.00 | 896.64 | 907.00 | 894.00 | -0.98% | 254,396 |
| Dec 2, 2025 | 926.00 | 934.04 | 914.00 | 916.00 | 902.87 | -1.61% | 106,256 |
| Dec 1, 2025 | 947.00 | 947.00 | 917.00 | 931.00 | 917.66 | -0.32% | 181,856 |
| Nov 28, 2025 | 930.00 | 942.00 | 923.00 | 934.00 | 920.61 | 0.11% | 117,576 |
| Nov 27, 2025 | 955.00 | 955.00 | 930.00 | 933.00 | 919.63 | -1.79% | 149,739 |
| Nov 26, 2025 | 969.00 | 969.00 | 930.00 | 950.00 | 936.38 | - | 417,886 |
| Nov 25, 2025 | 923.00 | 978.00 | 907.00 | 950.00 | 936.38 | 4.05% | 645,236 |
| Nov 24, 2025 | 894.00 | 918.00 | 894.00 | 913.00 | 899.91 | 1.90% | 406,507 |
| Nov 21, 2025 | 899.00 | 923.00 | 888.00 | 896.00 | 883.16 | -0.22% | 237,790 |
| Nov 20, 2025 | 902.00 | 907.00 | 893.00 | 898.00 | 885.13 | 0.22% | 181,629 |
| Nov 19, 2025 | 889.00 | 905.00 | 888.00 | 896.00 | 883.16 | 0.45% | 225,349 |
| Nov 18, 2025 | 896.00 | 922.00 | 884.00 | 892.00 | 879.21 | -1.65% | 131,376 |
| Nov 17, 2025 | 906.00 | 922.00 | 891.77 | 907.00 | 894.00 | 0.22% | 453,868 |
| Nov 14, 2025 | 905.00 | 907.00 | 892.00 | 905.00 | 892.03 | -1.31% | 106,899 |
| Nov 13, 2025 | 915.00 | 931.00 | 898.00 | 917.00 | 903.86 | 0.22% | 100,982 |
| Nov 12, 2025 | 921.00 | 929.00 | 910.00 | 915.00 | 901.89 | -0.54% | 88,453 |
| Nov 11, 2025 | 935.00 | 940.00 | 920.00 | 920.00 | 906.81 | -1.39% | 133,958 |
| Nov 10, 2025 | 934.00 | 934.00 | 914.00 | 933.00 | 919.63 | 2.19% | 139,751 |
| Nov 7, 2025 | 912.00 | 926.44 | 906.00 | 913.00 | 899.91 | -0.33% | 162,227 |
| Nov 6, 2025 | 930.00 | 962.00 | 916.00 | 916.00 | 902.87 | -2.45% | 192,227 |
| Nov 5, 2025 | 921.00 | 969.00 | 921.00 | 939.00 | 925.54 | 0.54% | 162,562 |
| Nov 4, 2025 | 929.00 | 951.00 | 922.00 | 934.00 | 920.61 | -0.21% | 148,477 |
| Nov 3, 2025 | 928.00 | 937.00 | 922.00 | 936.00 | 922.58 | 1.08% | 165,459 |
| Oct 31, 2025 | 931.00 | 946.00 | 922.00 | 926.00 | 912.73 | -1.49% | 163,981 |
| Oct 30, 2025 | 957.00 | 962.00 | 940.00 | 940.00 | 926.53 | -1.98% | 188,822 |
| Oct 29, 2025 | 958.00 | 969.00 | 953.00 | 959.00 | 945.25 | -0.42% | 207,783 |
| Oct 28, 2025 | 968.00 | 974.00 | 959.00 | 963.00 | 949.20 | -0.41% | 426,286 |
| Oct 27, 2025 | 954.00 | 972.00 | 946.00 | 967.00 | 953.14 | 1.26% | 607,305 |
| Oct 24, 2025 | 942.00 | 958.00 | 933.00 | 955.00 | 941.31 | 0.95% | 104,955 |
| Oct 23, 2025 | 930.00 | 960.00 | 926.87 | 946.00 | 932.44 | 1.07% | 301,696 |
| Oct 22, 2025 | 940.00 | 946.00 | 908.00 | 936.00 | 922.58 | - | 199,413 |
| Oct 21, 2025 | 922.00 | 936.00 | 920.00 | 936.00 | 922.58 | 1.63% | 274,550 |
| Oct 20, 2025 | 920.00 | 934.00 | 918.00 | 921.00 | 907.80 | 0.33% | 144,189 |
| Oct 17, 2025 | 960.00 | 960.00 | 912.00 | 918.00 | 904.84 | -1.92% | 151,333 |
| Oct 16, 2025 | 941.00 | 948.00 | 927.00 | 936.00 | 922.58 | -0.95% | 212,389 |
| Oct 15, 2025 | 947.00 | 952.00 | 940.00 | 945.00 | 931.46 | 0.53% | 275,639 |