Shares Magazine
40.70p-1.30 (-3.10%)07 Apr 2025, 08:55
Renold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 42.30p | 43.40p | 42.00p | 42.00p | 828,179 |
| Apr 3, 2025 | 41.90p | 42.90p | 41.70p | 42.10p | 491,424 |
| Apr 2, 2025 | 42.90p | 43.20p | 42.40p | 42.40p | 382,218 |
| Apr 1, 2025 | 41.70p | 43.30p | 41.00p | 42.40p | 514,623 |
| Mar 31, 2025 | 41.00p | 41.80p | 40.44p | 41.20p | 307,719 |
| Mar 28, 2025 | 40.50p | 41.20p | 39.81p | 41.00p | 626,751 |
| Mar 27, 2025 | 39.00p | 40.80p | 39.00p | 40.80p | 427,830 |
| Mar 26, 2025 | 39.00p | 40.40p | 39.00p | 39.00p | 374,637 |
| Mar 25, 2025 | 39.00p | 40.40p | 39.00p | 39.30p | 42,557 |
| Mar 24, 2025 | 39.00p | 40.40p | 38.50p | 39.00p | 931,294 |
| Mar 21, 2025 | 39.50p | 40.00p | 39.10p | 39.50p | 992,422 |
| Mar 20, 2025 | 39.10p | 40.40p | 39.00p | 39.70p | 511,217 |
| Mar 19, 2025 | 39.00p | 40.30p | 38.65p | 40.30p | 497,919 |
| Mar 18, 2025 | 38.50p | 39.30p | 38.00p | 38.40p | 4,990,106 |
| Mar 17, 2025 | 38.50p | 39.40p | 37.50p | 38.50p | 284,476 |
| Mar 14, 2025 | 37.80p | 39.40p | 37.10p | 38.60p | 293,466 |
| Mar 13, 2025 | 39.00p | 39.05p | 36.80p | 37.70p | 507,501 |
| Mar 12, 2025 | 38.20p | 38.90p | 36.80p | 38.40p | 394,364 |
| Mar 11, 2025 | 39.00p | 39.50p | 35.19p | 37.60p | 3,022,769 |
| Mar 10, 2025 | 39.00p | 41.50p | 39.00p | 39.10p | 741,452 |
| Mar 7, 2025 | 39.80p | 41.80p | 39.60p | 41.00p | 256,823 |
| Mar 6, 2025 | 40.40p | 41.81p | 39.30p | 40.00p | 2,105,670 |
| Mar 5, 2025 | 38.90p | 40.10p | 38.30p | 40.10p | 350,180 |
| Mar 4, 2025 | 38.00p | 39.40p | 38.00p | 38.60p | 1,375,269 |
| Mar 3, 2025 | 38.40p | 39.20p | 36.10p | 38.40p | 1,832,126 |
| Feb 28, 2025 | 40.00p | 40.50p | 38.40p | 38.80p | 697,418 |
| Feb 27, 2025 | 40.20p | 41.40p | 39.42p | 40.00p | 545,099 |
| Feb 26, 2025 | 41.50p | 42.00p | 40.30p | 40.30p | 776,492 |
| Feb 25, 2025 | 39.50p | 41.50p | 38.20p | 40.50p | 2,128,415 |
| Feb 24, 2025 | 41.80p | 42.00p | 38.65p | 39.50p | 2,443,753 |
| Feb 21, 2025 | 42.00p | 43.90p | 40.00p | 41.80p | 737,127 |
| Feb 20, 2025 | 45.00p | 45.00p | 41.20p | 42.30p | 1,194,435 |
| Feb 19, 2025 | 45.80p | 47.70p | 43.84p | 44.60p | 482,869 |
| Feb 18, 2025 | 47.20p | 48.60p | 45.50p | 46.20p | 336,197 |
| Feb 17, 2025 | 45.50p | 48.70p | 45.50p | 46.70p | 497,300 |
| Feb 14, 2025 | 46.60p | 48.50p | 45.90p | 46.80p | 179,661 |
| Feb 13, 2025 | 48.60p | 49.50p | 44.60p | 45.40p | 822,648 |
| Feb 12, 2025 | 50.00p | 50.40p | 47.00p | 48.30p | 795,129 |
| Feb 11, 2025 | 51.40p | 52.80p | 48.00p | 49.60p | 532,835 |
| Feb 10, 2025 | 53.60p | 53.60p | 50.60p | 51.40p | 236,711 |
| Feb 7, 2025 | 51.00p | 52.00p | 50.20p | 51.60p | 38,493 |
| Feb 6, 2025 | 50.20p | 51.80p | 50.20p | 51.00p | 119,827 |
| Feb 5, 2025 | 51.00p | 53.00p | 50.00p | 50.40p | 163,223 |
| Feb 4, 2025 | 50.80p | 53.40p | 50.20p | 50.20p | 106,993 |
| Feb 3, 2025 | 52.20p | 53.80p | 50.80p | 50.80p | 124,205 |
| Jan 31, 2025 | 53.40p | 54.80p | 51.20p | 52.40p | 277,635 |
| Jan 30, 2025 | 52.20p | 53.01p | 50.60p | 53.00p | 360,564 |
| Jan 29, 2025 | 55.00p | 55.00p | 50.00p | 50.60p | 325,265 |
| Jan 28, 2025 | 50.00p | 54.80p | 48.70p | 53.80p | 822,445 |
| Jan 27, 2025 | 49.00p | 49.30p | 48.50p | 48.60p | 361,968 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |