Renew Holdings plc (AIM:RNWH)
London
· Delayed Price · Currency is GBP · Price in GBX 892.00
0.00 (0.00%)
Apr 29, 2026, 8:18 AM GMT
Renew Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 900.00 | 917.00 | 891.00 | 892.00 | 892.00 | -1.98% | 114,993 |
| Apr 27, 2026 | 917.00 | 949.00 | 910.00 | 910.00 | 910.00 | -0.55% | 194,840 |
| Apr 24, 2026 | 928.00 | 950.00 | 912.00 | 915.00 | 915.00 | -1.72% | 197,614 |
| Apr 23, 2026 | 971.00 | 971.00 | 927.00 | 931.00 | 931.00 | -1.17% | 91,689 |
| Apr 22, 2026 | 944.00 | 951.68 | 928.00 | 942.00 | 942.00 | 0.21% | 112,769 |
| Apr 21, 2026 | 950.00 | 977.00 | 938.00 | 940.00 | 940.00 | -0.53% | 191,208 |
| Apr 20, 2026 | 948.00 | 976.00 | 937.00 | 945.00 | 945.00 | -1.15% | 156,580 |
| Apr 17, 2026 | 966.00 | 966.00 | 932.00 | 956.00 | 956.00 | 1.81% | 156,347 |
| Apr 16, 2026 | 929.00 | 962.00 | 927.00 | 939.00 | 939.00 | 1.08% | 80,658 |
| Apr 15, 2026 | 961.00 | 966.00 | 929.00 | 929.00 | 929.00 | -3.33% | 290,745 |
| Apr 14, 2026 | 943.00 | 962.00 | 943.00 | 961.00 | 961.00 | 1.59% | 138,309 |
| Apr 13, 2026 | 936.00 | 947.00 | 920.00 | 946.00 | 946.00 | 0.64% | 393,013 |
| Apr 10, 2026 | 928.00 | 945.00 | 909.00 | 940.00 | 940.00 | 1.73% | 281,749 |
| Apr 9, 2026 | 921.00 | 945.00 | 906.32 | 924.00 | 924.00 | 0.65% | 326,484 |
| Apr 8, 2026 | 915.00 | 931.00 | 886.00 | 918.00 | 918.00 | 3.96% | 182,954 |
| Apr 7, 2026 | 904.00 | 904.00 | 880.99 | 883.00 | 883.00 | -0.79% | 170,620 |
| Apr 2, 2026 | 868.00 | 890.00 | 863.64 | 890.00 | 890.00 | -0.11% | 131,431 |
| Apr 1, 2026 | 873.00 | 895.00 | 850.00 | 891.00 | 891.00 | 4.82% | 230,827 |
| Mar 31, 2026 | 858.00 | 860.00 | 839.00 | 850.00 | 850.00 | 0.83% | 183,017 |
| Mar 30, 2026 | 835.00 | 860.00 | 825.00 | 843.00 | 843.00 | 1.08% | 307,683 |
| Mar 27, 2026 | 850.00 | 869.00 | 831.58 | 834.00 | 834.00 | -2.00% | 199,602 |
| Mar 26, 2026 | 855.00 | 880.00 | 840.00 | 851.00 | 851.00 | -0.47% | 392,977 |
| Mar 25, 2026 | 858.00 | 867.00 | 848.00 | 855.00 | 855.00 | 0.71% | 254,349 |
| Mar 24, 2026 | 861.00 | 880.00 | 847.28 | 849.00 | 849.00 | -1.28% | 192,441 |
| Mar 23, 2026 | 880.00 | 880.00 | 824.00 | 860.00 | 860.00 | 1.06% | 260,938 |
| Mar 20, 2026 | 900.00 | 900.00 | 851.00 | 851.00 | 851.00 | -1.62% | 323,279 |
| Mar 19, 2026 | 893.00 | 920.00 | 864.00 | 865.00 | 865.00 | -4.84% | 236,087 |
| Mar 18, 2026 | 911.00 | 925.00 | 906.00 | 909.00 | 909.00 | 0.22% | 250,122 |
| Mar 17, 2026 | 897.00 | 912.00 | 880.00 | 907.00 | 907.00 | 1.23% | 209,694 |
| Mar 16, 2026 | 901.00 | 910.00 | 896.00 | 896.00 | 896.00 | -0.44% | 205,766 |
| Mar 13, 2026 | 898.00 | 907.60 | 888.00 | 900.00 | 900.00 | 0.22% | 167,206 |
| Mar 12, 2026 | 929.00 | 929.00 | 897.25 | 898.00 | 898.00 | -1.32% | 171,398 |
| Mar 11, 2026 | 930.00 | 930.00 | 897.00 | 910.00 | 910.00 | -0.33% | 209,056 |
| Mar 10, 2026 | 914.00 | 924.00 | 902.00 | 913.00 | 913.00 | 1.90% | 510,826 |
| Mar 9, 2026 | 907.00 | 921.00 | 884.00 | 896.00 | 896.00 | -1.86% | 280,236 |
| 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 | 901.00 | 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% | 244,846 |
| 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 | - | 135,468 |
| Feb 12, 2026 | 915.00 | 939.00 | 913.00 | 925.00 | 925.00 | -0.54% | 300,166 |
| Feb 11, 2026 | 934.00 | 964.00 | 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 |