Shares Magazine
682.00p-3.00 (-0.44%)24 Mar 2025, 17:00
Renew Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 688.00p | 695.99p | 674.00p | 685.00p | 609,502 |
| Mar 20, 2025 | 700.00p | 700.00p | 678.00p | 694.00p | 129,288 |
| Mar 19, 2025 | 696.00p | 700.00p | 677.00p | 683.00p | 191,142 |
| Mar 18, 2025 | 652.00p | 696.00p | 652.00p | 693.00p | 1,134,962 |
| Mar 17, 2025 | 676.00p | 683.00p | 647.00p | 676.00p | 131,942 |
| Mar 14, 2025 | 663.00p | 679.00p | 663.00p | 675.00p | 256,021 |
| Mar 13, 2025 | 652.00p | 672.00p | 652.00p | 664.00p | 321,185 |
| Mar 12, 2025 | 680.00p | 680.00p | 652.00p | 670.00p | 172,290 |
| Mar 11, 2025 | 655.00p | 669.00p | 646.50p | 653.00p | 568,550 |
| Mar 10, 2025 | 661.00p | 662.20p | 638.60p | 657.00p | 209,705 |
| Mar 7, 2025 | 662.00p | 679.00p | 638.24p | 652.00p | 197,820 |
| Mar 6, 2025 | 651.00p | 668.00p | 633.63p | 666.00p | 170,561 |
| Mar 5, 2025 | 669.00p | 669.00p | 641.00p | 656.00p | 463,118 |
| Mar 4, 2025 | 641.00p | 673.00p | 631.00p | 645.00p | 205,823 |
| Mar 3, 2025 | 657.00p | 671.00p | 647.00p | 651.00p | 181,406 |
| Feb 28, 2025 | 663.00p | 676.00p | 653.00p | 659.00p | 273,974 |
| Feb 27, 2025 | 688.00p | 723.00p | 667.00p | 670.00p | 396,717 |
| Feb 26, 2025 | 737.00p | 737.00p | 706.00p | 708.00p | 140,539 |
| Feb 25, 2025 | 688.00p | 709.00p | 688.00p | 706.00p | 193,460 |
| Feb 24, 2025 | 701.00p | 718.00p | 700.91p | 702.00p | 192,550 |
| Feb 21, 2025 | 687.00p | 711.00p | 687.00p | 700.00p | 167,416 |
| Feb 20, 2025 | 699.00p | 703.01p | 692.00p | 692.00p | 191,483 |
| Feb 19, 2025 | 687.00p | 705.00p | 687.00p | 699.00p | 254,175 |
| Feb 18, 2025 | 736.00p | 736.00p | 688.85p | 697.00p | 299,519 |
| Feb 17, 2025 | 697.00p | 720.00p | 697.00p | 708.00p | 226,753 |
| Feb 14, 2025 | 705.00p | 735.00p | 698.00p | 701.00p | 180,178 |
| Feb 13, 2025 | 705.00p | 729.00p | 705.00p | 706.00p | 132,789 |
| Feb 12, 2025 | 705.00p | 730.00p | 705.00p | 714.00p | 358,462 |
| Feb 11, 2025 | 754.00p | 754.00p | 716.00p | 716.00p | 327,275 |
| Feb 10, 2025 | 705.00p | 728.00p | 705.00p | 718.00p | 430,995 |
| Feb 7, 2025 | 700.00p | 727.00p | 700.00p | 719.00p | 241,972 |
| Feb 6, 2025 | 730.00p | 738.00p | 706.00p | 709.00p | 191,353 |
| Feb 5, 2025 | 725.00p | 739.00p | 712.85p | 722.00p | 235,800 |
| Feb 4, 2025 | 716.00p | 725.00p | 712.00p | 717.00p | 201,010 |
| Feb 3, 2025 | 740.00p | 740.00p | 711.00p | 720.00p | 195,671 |
| Jan 31, 2025 | 715.00p | 740.00p | 709.77p | 732.00p | 334,692 |
| Jan 30, 2025 | 731.00p | 741.57p | 716.00p | 716.00p | 569,116 |
| Jan 29, 2025 | 736.00p | 763.00p | 721.00p | 721.00p | 343,447 |
| Jan 28, 2025 | 736.00p | 752.15p | 725.00p | 725.00p | 421,061 |
| Jan 27, 2025 | 713.00p | 745.00p | 694.00p | 738.00p | 452,218 |
| Jan 24, 2025 | 780.00p | 791.00p | 681.00p | 710.00p | 2,111,116 |
| Jan 23, 2025 | 907.00p | 919.00p | 902.20p | 909.00p | 81,455 |
| Jan 22, 2025 | 901.00p | 935.00p | 901.00p | 912.00p | 96,726 |
| Jan 21, 2025 | 934.00p | 947.00p | 908.00p | 912.00p | 90,984 |
| Jan 20, 2025 | 941.00p | 947.00p | 911.00p | 918.00p | 149,024 |
| Jan 17, 2025 | 910.00p | 928.00p | 910.00p | 923.00p | 143,754 |
| Jan 16, 2025 | 881.00p | 937.00p | 881.00p | 920.00p | 197,572 |
| Jan 15, 2025 | 939.00p | 939.00p | 881.74p | 911.00p | 172,033 |
| Jan 14, 2025 | 869.00p | 922.00p | 869.00p | 898.00p | 212,320 |
| Jan 13, 2025 | 900.00p | 916.00p | 900.00p | 911.00p | 240,828 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.