Shares Magazine
862.00p+3.00 (+0.35%)02 May 2025, 16:35
Renewi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 857.00p | 862.00p | 857.00p | 862.00p | 98,898 |
| May 1, 2025 | 861.00p | 865.00p | 859.00p | 859.00p | 59,673 |
| Apr 30, 2025 | 859.00p | 861.00p | 858.50p | 860.00p | 305,614 |
| Apr 29, 2025 | 861.00p | 861.60p | 858.00p | 858.00p | 229,041 |
| Apr 28, 2025 | 861.00p | 861.00p | 858.00p | 859.00p | 223,532 |
| Apr 25, 2025 | 860.00p | 860.00p | 858.00p | 858.00p | 120,354 |
| Apr 24, 2025 | 860.00p | 860.00p | 858.00p | 858.00p | 46,711 |
| Apr 23, 2025 | 860.00p | 861.00p | 857.00p | 858.00p | 613,638 |
| Apr 22, 2025 | 859.00p | 863.00p | 856.32p | 858.00p | 1,000,796 |
| Apr 17, 2025 | 859.00p | 860.00p | 856.00p | 858.00p | 119,193 |
| Apr 16, 2025 | 858.00p | 859.00p | 856.00p | 856.00p | 726,596 |
| Apr 15, 2025 | 858.00p | 858.00p | 855.00p | 856.00p | 627,008 |
| Apr 14, 2025 | 858.00p | 858.00p | 855.00p | 855.00p | 237,278 |
| Apr 11, 2025 | 858.00p | 858.00p | 855.00p | 855.00p | 274,924 |
| Apr 10, 2025 | 858.00p | 858.00p | 854.00p | 856.00p | 380,206 |
| Apr 9, 2025 | 856.00p | 856.00p | 853.00p | 854.00p | 1,317,294 |
| Apr 8, 2025 | 854.00p | 857.00p | 853.00p | 855.00p | 976,937 |
| Apr 7, 2025 | 855.00p | 856.00p | 850.00p | 852.00p | 1,531,669 |
| Apr 4, 2025 | 857.00p | 858.00p | 854.00p | 855.00p | 318,224 |
| Apr 3, 2025 | 858.00p | 858.00p | 855.00p | 857.00p | 110,977 |
| Apr 2, 2025 | 857.00p | 857.00p | 855.00p | 856.00p | 46,664 |
| Apr 1, 2025 | 858.00p | 858.00p | 856.00p | 857.00p | 583,621 |
| Mar 31, 2025 | 857.00p | 857.00p | 855.00p | 856.00p | 3,475,100 |
| Mar 28, 2025 | 856.00p | 856.00p | 855.00p | 855.00p | 465,248 |
| Mar 27, 2025 | 857.00p | 857.00p | 855.00p | 856.00p | 299,933 |
| Mar 26, 2025 | 858.00p | 858.00p | 854.00p | 856.00p | 139,475 |
| Mar 25, 2025 | 855.00p | 857.00p | 854.00p | 855.00p | 277,192 |
| Mar 24, 2025 | 854.00p | 855.69p | 854.00p | 854.00p | 119,395 |
| Mar 21, 2025 | 857.00p | 858.00p | 854.00p | 854.00p | 355,002 |
| Mar 20, 2025 | 855.00p | 856.00p | 854.00p | 854.00p | 884,781 |
| Mar 19, 2025 | 854.00p | 855.00p | 854.00p | 854.00p | 133,801 |
| Mar 18, 2025 | 854.00p | 855.00p | 854.00p | 854.00p | 583,164 |
| Mar 17, 2025 | 854.00p | 856.00p | 854.00p | 854.00p | 121,002 |
| Mar 14, 2025 | 856.00p | 856.00p | 852.00p | 854.00p | 689,559 |
| Mar 13, 2025 | 852.00p | 854.00p | 852.00p | 854.00p | 144,992 |
| Mar 12, 2025 | 852.00p | 855.00p | 852.00p | 853.00p | 443,009 |
| Mar 11, 2025 | 852.00p | 853.00p | 852.00p | 852.00p | 158,757 |
| Mar 10, 2025 | 852.00p | 853.00p | 852.00p | 852.00p | 144,287 |
| Mar 7, 2025 | 852.00p | 853.00p | 852.00p | 853.00p | 332,160 |
| Mar 6, 2025 | 852.00p | 853.00p | 852.00p | 852.00p | 166,337 |
| Mar 5, 2025 | 852.00p | 853.00p | 852.00p | 852.00p | 778,043 |
| Mar 4, 2025 | 852.00p | 853.00p | 852.00p | 852.00p | 97,261 |
| Mar 3, 2025 | 851.00p | 853.00p | 851.00p | 853.00p | 1,346,761 |
| Feb 28, 2025 | 852.00p | 853.00p | 851.60p | 852.00p | 357,608 |
| Feb 27, 2025 | 852.00p | 853.00p | 851.00p | 851.00p | 2,407,875 |
| Feb 26, 2025 | 852.00p | 852.00p | 851.00p | 851.00p | 1,978,646 |
| Feb 25, 2025 | 851.00p | 852.00p | 851.00p | 851.00p | 1,843,592 |
| Feb 24, 2025 | 851.00p | 853.00p | 851.00p | 851.00p | 734,022 |
| Feb 21, 2025 | 851.00p | 852.00p | 851.00p | 851.00p | 567,410 |
| Feb 20, 2025 | 851.00p | 853.00p | 851.00p | 851.00p | 946,339 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.