1. Share Prices

  2. Renewi PLC (RWI)

570.00p+2.00 (+0.35%)18 Apr 2024, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renewi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024570.00p576.00p567.64p570.00p26,109
Apr 17, 2024562.00p577.00p562.00p568.00p89,737
Apr 16, 2024580.00p580.00p563.00p570.00p96,702
Apr 15, 2024591.00p591.00p581.00p581.00p91,012
Apr 12, 2024610.00p610.00p586.00p586.00p51,077
Apr 11, 2024600.00p600.00p586.00p589.00p86,467
Apr 10, 2024597.00p609.00p587.00p595.00p336,735
Apr 9, 2024599.00p600.00p589.00p593.00p32,615
Apr 8, 2024600.00p600.00p587.64p597.00p46,033
Apr 5, 2024589.00p594.00p584.00p594.00p37,866
Apr 4, 2024587.00p590.00p585.00p589.00p39,290
Apr 3, 2024586.00p592.00p580.00p584.00p223,386
Apr 2, 2024578.00p597.00p574.00p588.00p182,784
Mar 28, 2024568.00p576.00p558.00p574.00p75,131
Mar 27, 2024573.00p573.00p562.00p564.00p84,864
Mar 26, 2024576.00p578.00p563.00p565.00p84,455
Mar 25, 2024557.00p583.00p557.00p575.00p71,056
Mar 22, 2024567.00p571.00p556.00p562.00p95,215
Mar 21, 2024562.00p567.00p539.00p565.00p168,334
Mar 20, 2024544.00p554.00p537.00p537.00p57,182
Mar 19, 2024549.00p553.00p541.00p545.00p81,063
Mar 18, 2024562.00p562.00p548.00p549.00p82,151
Mar 15, 2024558.00p558.00p544.00p548.00p89,154
Mar 14, 2024569.00p569.00p547.00p548.00p93,730
Mar 13, 2024569.00p569.00p559.00p567.00p57,663
Mar 12, 2024570.00p570.00p550.00p563.00p104,731
Mar 11, 2024552.00p556.00p540.00p551.00p74,661
Mar 8, 2024546.00p552.00p539.00p546.00p64,146
Mar 7, 2024540.00p551.00p538.64p545.00p86,790
Mar 6, 2024545.00p545.00p535.00p541.00p61,542
Mar 5, 2024539.00p545.00p538.00p538.00p77,877
Mar 4, 2024542.00p548.00p534.00p539.00p128,933
Mar 1, 2024553.00p556.21p541.00p544.00p597,553
Feb 29, 2024545.00p555.00p543.00p549.00p494,031
Feb 28, 2024563.00p566.00p547.00p547.00p295,300
Feb 27, 2024570.00p575.00p562.00p562.00p226,983
Feb 26, 2024600.00p600.00p570.00p572.00p121,091
Feb 23, 2024583.00p587.00p572.00p578.00p40,968
Feb 22, 2024580.00p594.00p577.00p579.00p99,489
Feb 21, 2024571.00p577.00p570.00p576.00p44,195
Feb 20, 2024586.00p587.00p570.00p570.00p72,535
Feb 19, 2024573.00p585.56p569.00p585.00p199,047
Feb 16, 2024578.00p584.00p570.00p570.00p65,777
Feb 15, 2024569.00p581.00p563.00p576.00p114,823
Feb 14, 2024549.00p562.00p544.00p558.00p118,132
Feb 13, 2024549.00p557.00p540.00p549.00p121,466
Feb 12, 2024550.00p557.00p547.58p554.00p127,377
Feb 9, 2024560.00p563.00p546.00p549.00p133,081
Feb 8, 2024565.00p567.00p554.00p561.00p79,583
Feb 7, 2024570.00p574.00p553.00p553.00p182,843
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.