1. Share Prices

  2. Renold PLC (RNO)

46.90p-0.50 (-1.05%)19 Dec 2024, 16:35
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
Dec 19, 202447.10p49.00p46.00p46.90p1,020,999
Dec 18, 202447.60p49.00p46.20p47.40p522,727
Dec 17, 202447.50p48.70p47.40p47.80p208,518
Dec 16, 202447.60p48.90p47.50p48.50p273,303
Dec 13, 202447.60p48.80p47.20p48.20p827,366
Dec 12, 202447.40p47.80p46.80p47.70p835,980
Dec 11, 202447.00p48.51p47.00p47.40p479,684
Dec 10, 202448.20p49.30p46.75p47.30p992,591
Dec 9, 202448.10p49.90p47.50p48.20p440,790
Dec 6, 202448.50p49.90p48.10p48.80p240,324
Dec 5, 202449.20p50.20p48.60p49.00p204,019
Dec 4, 202449.50p50.80p48.30p49.90p718,121
Dec 3, 202449.10p51.00p48.70p49.80p716,030
Dec 2, 202450.20p51.00p48.10p50.20p722,593
Nov 29, 202448.10p50.80p48.10p49.30p253,224
Nov 28, 202450.80p51.00p48.10p49.00p155,945
Nov 27, 202449.00p49.40p48.10p48.60p502,049
Nov 26, 202448.40p50.40p47.70p49.10p1,819,809
Nov 25, 202447.70p49.00p47.70p49.00p610,397
Nov 22, 202446.50p48.60p45.19p48.00p1,211,628
Nov 21, 202447.50p49.90p45.60p46.20p984,010
Nov 20, 202454.00p54.42p46.33p47.60p2,797,409
Nov 19, 202455.00p56.80p53.80p53.80p275,613
Nov 18, 202455.00p56.80p54.20p54.80p252,708
Nov 15, 202456.00p57.00p54.20p54.60p241,744
Nov 14, 202454.60p56.19p53.20p55.40p372,543
Nov 13, 202455.20p55.40p54.40p55.00p203,460
Nov 12, 202455.40p56.00p53.20p54.80p253,075
Nov 11, 202453.80p56.00p51.60p55.60p887,580
Nov 8, 202452.20p53.80p50.40p53.60p664,556
Nov 7, 202452.20p53.60p50.40p51.60p284,216
Nov 6, 202452.20p54.00p52.00p53.00p220,312
Nov 5, 202452.20p54.00p52.20p53.00p163,975
Nov 4, 202452.00p53.80p50.20p53.40p463,053
Nov 1, 202450.20p52.40p50.20p52.40p125,232
Oct 31, 202452.00p53.00p50.80p51.40p362,508
Oct 30, 202448.00p54.60p47.80p52.60p1,182,618
Oct 29, 202448.20p49.00p46.90p48.00p660,158
Oct 28, 202450.60p52.00p45.50p48.60p1,432,430
Oct 25, 202450.60p53.80p50.00p50.00p196,993
Oct 24, 202450.80p51.40p50.80p51.00p184,860
Oct 23, 202451.20p54.00p50.98p51.20p66,924
Oct 22, 202452.20p52.80p50.40p52.20p263,563
Oct 21, 202453.80p53.80p50.80p51.20p357,932
Oct 18, 202452.00p54.00p50.60p51.40p473,803
Oct 17, 202451.00p54.00p51.00p51.40p203,251
Oct 16, 202452.00p53.00p51.00p52.00p229,455
Oct 15, 202450.80p54.00p50.80p51.80p332,589
Oct 14, 202450.60p53.00p50.40p51.40p657,171
Oct 11, 202451.60p54.00p50.20p50.70p260,434
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.