1. Share Prices

  2. Renold PLC (RNO)

80.60p-0.20 (-0.25%)16 Jul 2025, 11:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 15, 202580.60p80.80p80.40p80.80p1,346,048
Jul 14, 202581.00p81.00p80.40p80.40p1,013,467
Jul 11, 202581.60p81.60p80.40p80.40p11,996,360
Jul 10, 202580.80p80.80p80.40p80.40p896,942
Jul 9, 202581.20p82.40p80.40p80.40p681,733
Jul 8, 202580.80p80.80p80.20p80.40p209,307
Jul 7, 202580.40p80.80p80.20p80.20p4,647,950
Jul 4, 202580.60p80.80p80.40p80.60p293,797
Jul 3, 202580.80p80.80p80.40p80.40p653,384
Jul 2, 202580.80p81.00p80.57p80.60p1,216,820
Jul 1, 202580.80p80.80p80.40p80.80p487,310
Jun 30, 202582.00p82.60p80.20p80.20p504,615
Jun 27, 202582.00p82.00p80.60p80.60p326,384
Jun 26, 202581.20p81.20p80.60p80.60p1,402,801
Jun 25, 202581.20p81.20p80.60p80.60p2,236,367
Jun 24, 202580.80p81.00p80.60p80.60p1,086,714
Jun 23, 202581.00p81.40p80.54p80.80p1,953,915
Jun 20, 202581.00p81.20p80.60p81.20p5,218,221
Jun 19, 202581.80p81.80p80.60p80.80p4,486,016
Jun 18, 202586.00p87.60p80.60p80.60p6,402,518
Jun 17, 202588.00p88.00p84.40p84.80p3,187,682
Jun 16, 202584.20p86.00p84.20p84.40p3,066,442
Jun 13, 202580.60p85.20p80.40p84.20p31,532,107
Jun 12, 202570.00p77.30p70.00p76.00p2,065,672
Jun 11, 202571.80p72.80p70.20p70.20p732,292
Jun 10, 202571.60p72.80p71.60p71.60p855,586
Jun 9, 202571.20p73.00p71.00p72.00p405,356
Jun 6, 202571.60p73.00p71.60p71.60p200,361
Jun 5, 202572.00p72.60p71.80p72.00p448,821
Jun 4, 202572.40p73.00p71.60p71.60p630,756
Jun 3, 202573.20p73.20p71.00p72.40p395,979
Jun 2, 202572.00p73.80p71.00p73.00p453,088
May 30, 202572.40p73.00p71.60p72.40p304,870
May 29, 202572.40p72.60p71.00p71.80p413,308
May 28, 202573.00p73.00p70.60p71.80p352,909
May 27, 202574.00p76.20p72.00p72.40p395,118
May 23, 202574.00p75.60p73.20p74.00p742,073
May 22, 202572.40p74.60p72.20p73.40p621,284
May 21, 202574.60p74.60p71.00p72.40p2,185,786
May 20, 202554.40p78.80p53.20p73.00p8,540,594
May 19, 202553.20p54.60p52.60p54.60p381,678
May 16, 202553.00p54.40p51.20p53.40p190,585
May 15, 202553.00p53.80p51.20p53.80p107,429
May 14, 202553.80p53.80p52.00p53.80p504,829
May 13, 202552.40p53.80p51.00p53.40p917,719
May 12, 202551.00p53.18p51.00p52.80p534,408
May 9, 202549.60p51.80p48.85p51.20p721,791
May 8, 202548.90p49.60p47.73p49.60p252,180
May 7, 202548.50p49.00p46.80p48.70p135,315
May 6, 202547.60p48.90p46.90p48.70p684,492
123456
Showing 1 to 50 of 253

Most Read

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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,056.004.00
Lion Finance Group PLC7,375.003.58
Bloomsbury Publishing PLC503.503.39
Trustpilot Group PLC280.403.32
Diageo PLC1,940.002.75
Bytes Technology Group PLC338.782.66

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC75.78-5.16
Safestore Holdings PLC659.00-2.01
Land Securities Group PLC566.50-1.90
Convatec Group PLC240.00-1.80
Hays PLC66.10-1.71
Wh Smith PLC1,034.00-1.52
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00