Shares Magazine
692.00p+7.00 (+1.02%)28 Mar 2025, 16:35
Renew Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 680.00p | 694.71p | 676.22p | 678.00p | 302,531 |
| Mar 24, 2025 | 678.00p | 689.00p | 672.00p | 682.00p | 88,819 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.