1. Share Prices

  2. Renewi PLC (RWI)

634.00p+12.00 (+1.93%)17 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renewi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024618.00p634.00p615.00p634.00p276,804
May 16, 2024610.00p622.00p597.00p622.00p290,663
May 15, 2024607.00p612.00p597.81p606.00p156,188
May 14, 2024587.00p608.00p587.00p605.00p183,065
May 13, 2024594.00p607.00p587.00p595.00p166,940
May 10, 2024594.00p608.00p589.00p608.00p97,678
May 9, 2024580.00p599.00p580.00p590.00p40,388
May 8, 2024582.00p593.00p571.00p587.00p100,757
May 7, 2024573.00p584.00p571.00p584.00p322,804
May 3, 2024562.00p574.00p558.00p574.00p81,154
May 2, 2024570.00p570.00p557.00p558.00p108,777
May 1, 2024562.00p566.60p550.00p558.00p34,704
Apr 30, 2024580.00p580.00p563.00p563.00p81,650
Apr 29, 2024574.00p578.00p550.00p578.00p153,048
Apr 26, 2024578.00p589.00p569.00p574.00p147,640
Apr 25, 2024553.00p590.00p553.00p589.00p421,973
Apr 24, 2024561.00p568.00p553.00p553.00p61,883
Apr 23, 2024568.00p574.00p560.00p564.00p212,499
Apr 22, 2024567.00p572.00p565.00p568.00p45,404
Apr 19, 2024569.00p569.00p559.00p563.00p62,169
Apr 18, 2024570.00p576.00p567.64p570.00p26,109
Apr 17, 2024562.00p577.00p562.00p568.00p89,737
Apr 16, 2024580.00p580.00p563.00p570.00p96,702
Apr 15, 2024591.00p591.00p581.00p581.00p91,012
Apr 12, 2024610.00p610.00p586.00p586.00p51,077
Apr 11, 2024600.00p600.00p586.00p589.00p86,467
Apr 10, 2024597.00p609.00p587.00p595.00p336,735
Apr 9, 2024599.00p600.00p589.00p593.00p32,615
Apr 8, 2024600.00p600.00p587.64p597.00p46,033
Apr 5, 2024589.00p594.00p584.00p594.00p37,866
Apr 4, 2024587.00p590.00p585.00p589.00p39,290
Apr 3, 2024586.00p592.00p580.00p584.00p223,386
Apr 2, 2024578.00p597.00p574.00p588.00p182,784
Mar 28, 2024568.00p576.00p558.00p574.00p75,131
Mar 27, 2024573.00p573.00p562.00p564.00p84,864
Mar 26, 2024576.00p578.00p563.00p565.00p84,455
Mar 25, 2024557.00p583.00p557.00p575.00p71,056
Mar 22, 2024567.00p571.00p556.00p562.00p95,215
Mar 21, 2024562.00p567.00p539.00p565.00p168,334
Mar 20, 2024544.00p554.00p537.00p537.00p57,182
Mar 19, 2024549.00p553.00p541.00p545.00p81,063
Mar 18, 2024562.00p562.00p548.00p549.00p82,151
Mar 15, 2024558.00p558.00p544.00p548.00p89,154
Mar 14, 2024569.00p569.00p547.00p548.00p93,730
Mar 13, 2024569.00p569.00p559.00p567.00p57,663
Mar 12, 2024570.00p570.00p550.00p563.00p104,731
Mar 11, 2024552.00p556.00p540.00p551.00p74,661
Mar 8, 2024546.00p552.00p539.00p546.00p64,146
Mar 7, 2024540.00p551.00p538.64p545.00p86,790
Mar 6, 2024545.00p545.00p535.00p541.00p61,542
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.