Renewi plc ( RWI.L) - Price History

Monthly price history for RWI.L (Renewi plc)

DateAdjusted priceReal price
June 2026 GBp868 GBp868
June 2025 GBp868 GBp868
May 2025 GBp867 GBp867
April 2025 GBp860 GBp860
March 2025 GBp856 GBp856
February 2025 GBp852 GBp852
January 2025 GBp802 GBp802
December 2024 GBp809 GBp809
November 2024 GBp812 GBp812
October 2024 GBp608 GBp608
September 2024 GBp638 GBp638
August 2024 GBp662 GBp662
July 2024 GBp674 GBp674
June 2024 GBp664 GBp664
May 2024 GBp655.13 GBp660
April 2024 GBp558.85 GBp563
March 2024 GBp569.77 GBp574
February 2024 GBp544.95 GBp549
January 2024 GBp582.67 GBp587
December 2023 GBp634.29 GBp639
November 2023 GBp581.68 GBp586
October 2023 GBp582.67 GBp587
September 2023 GBp728.59 GBp734
August 2023 GBp477.45 GBp481
July 2023 GBp516.16 GBp520
June 2023 GBp511.20 GBp515
May 2023 GBp530.06 GBp534
April 2023 GBp595.58 GBp600
March 2023 GBp602.52 GBp607
February 2023 GBp683.92 GBp689
January 2023 GBp650.17 GBp655
December 2022 GBp593.59 GBp598
November 2022 GBp548.92 GBp553
October 2022 GBp525.10 GBp529
September 2022 GBp560.83 GBp565
August 2022 GBp770.28 GBp776
July 2022 GBp753.40 GBp759
June 2022 GBp717.67 GBp723
May 2022 GBp679.95 GBp685
April 2022 GBp684.91 GBp690
March 2022 GBp656.12 GBp661
February 2022 GBp611.46 GBp616
January 2022 GBp659.10 GBp664
December 2021 GBp751.42 GBp757
November 2021 GBp758.37 GBp764
October 2021 GBp703.77 GBp709
September 2021 GBp601.53 GBp606
August 2021 GBp541.97 GBp546
July 2021 GBp512.20 GBp516
June 2021 GBp545.94 GBp55
May 2021 GBp539 GBp54.30
April 2021 GBp506.24 GBp51
March 2021 GBp472.99 GBp47.65
February 2021 GBp431.79 GBp43.50
January 2021 GBp394.07 GBp39.70
December 2020 GBp410.45 GBp41.35
November 2020 GBp333.52 GBp33.60
October 2020 GBp210.93 GBp21.25
September 2020 GBp192.77 GBp19.42
August 2020 GBp230.29 GBp23.20
July 2020 GBp248.16 GBp25
June 2020 GBp260.07 GBp26.20
May 2020 GBp232.27 GBp23.40
April 2020 GBp252.13 GBp25.40
March 2020 GBp232.77 GBp23.45
February 2020 GBp357.34 GBp36
January 2020 GBp353.38 GBp35.60
December 2019 GBp359.33 GBp36.20
November 2019 GBp291.83 GBp29.40
October 2019 GBp288.22 GBp29.50
September 2019 GBp295.06 GBp30.20
August 2019 GBp300.92 GBp30.80
July 2019 GBp285.29 GBp29.20
June 2019 GBp282.36 GBp28.90
May 2019 GBp324.06 GBp33.75
April 2019 GBp317.33 GBp33.05
March 2019 GBp225.64 GBp23.50
February 2019 GBp241.48 GBp25.15
January 2019 GBp244.84 GBp25.50
December 2018 GBp316.37 GBp32.95
November 2018 GBp388.39 GBp40.45
October 2018 GBp480.75 GBp51.30
September 2018 GBp534.16 GBp57
August 2018 GBp590.39 GBp63
July 2018 GBp655.99 GBp70
June 2018 GBp730.96 GBp78
May 2018 GBp674.47 GBp73.90
April 2018 GBp653.48 GBp71.60
March 2018 GBp684.51 GBp75
February 2018 GBp825.98 GBp90.50
January 2018 GBp921.81 GBp101
December 2017 GBp942.80 GBp103.30
November 2017 GBp930.94 GBp102
October 2017 GBp938.66 GBp103.80
September 2017 GBp920.12 GBp101.75
August 2017 GBp838.73 GBp92.75
July 2017 GBp831.95 GBp92
June 2017 GBp748.30 GBp82.75
May 2017 GBp833.69 GBp94.50
April 2017 GBp860.16 GBp97.50
March 2017 GBp842.51 GBp95.50
February 2017 GBp851.34 GBp96.50
January 2017 GBp838.10 GBp95
December 2016 GBp811.64 GBp92
November 2016 GBp800.61 GBp90.75
October 2016 GBp781.15 GBp89.50
September 2016 GBp951.35 GBp109
August 2016 GBp894.62 GBp102.50
July 2016 GBp920.80 GBp105.50
June 2016 GBp615.20 GBp699.66
May 2016 GBp686.29 GBp80.50
April 2016 GBp684.16 GBp80.25
March 2016 GBp707.61 GBp83
February 2016 GBp667.11 GBp78.25
January 2016 GBp756.63 GBp88.75
December 2015 GBp822.70 GBp96.50
November 2015 GBp823.42 GBp97.50
October 2015 GBp800.19 GBp94.75
September 2015 GBp774.86 GBp91.75
August 2015 GBp789.63 GBp93.50
July 2015 GBp842.42 GBp99.75
June 2015 GBp842.18 GBp101.75
May 2015 GBp898.05 GBp108.50
April 2015 GBp885.64 GBp107
March 2015 GBp875.29 GBp105.75
February 2015 GBp885.64 GBp107
January 2015 GBp815.28 GBp98.50
December 2014 GBp827.70 GBp100
November 2014 GBp772.50 GBp94.25
October 2014 GBp797.08 GBp97.25
September 2014 GBp737.66 GBp90
August 2014 GBp866.75 GBp105.75
July 2014 GBp883.14 GBp107.75
June 2014 GBp858.55 GBp106.75
May 2014 GBp860.56 GBp107
April 2014 GBp818.34 GBp101.75
March 2014 GBp890.72 GBp110.75
February 2014 GBp947.02 GBp117.75
January 2014 GBp936.97 GBp116.50
December 2013 GBp872.63 GBp108.50
November 2013 GBp860.92 GBp108
October 2013 GBp840.99 GBp105.50
September 2013 GBp741.35 GBp93
August 2013 GBp747.32 GBp93.75
July 2013 GBp701.49 GBp88
June 2013 GBp614.01 GBp79
May 2013 GBp672.30 GBp86.50
April 2013 GBp634.01 GBp81.57
March 2013 GBp610.12 GBp78.50
February 2013 GBp645.12 GBp83
January 2013 GBp713.11 GBp91.75
December 2012 GBp678.13 GBp87.25
November 2012 GBp618.36 GBp80.53
October 2012 GBp637.44 GBp83.01
September 2012 GBp634.27 GBp82.60
August 2012 GBp689.55 GBp89.80
July 2012 GBp604.63 GBp78.74
June 2012 GBp588.30 GBp78.64
May 2012 GBp600.87 GBp80.32
April 2012 GBp691.96 GBp92.50
March 2012 GBp738.71 GBp98.75
February 2012 GBp786.21 GBp105.10
January 2012 GBp736.09 GBp98.40
December 2011 GBp679.24 GBp90.80
November 2011 GBp800.29 GBp107.96
October 2011 GBp836.88 GBp112.89
September 2011 GBp819.16 GBp110.50
August 2011 GBp845.85 GBp114.10
July 2011 GBp941.48 GBp127
June 2011 GBp932.80 GBp127.80
May 2011 GBp926.96 GBp127
April 2011 GBp878.79 GBp120.40
March 2011 GBp824.80 GBp113
February 2011 GBp840.21 GBp115.12
January 2011 GBp846.16 GBp115.93
December 2010 GBp918.20 GBp125.80
November 2010 GBp837.74 GBp115.61
October 2010 GBp805.76 GBp111.20
September 2010 GBp825.54 GBp113.93
August 2010 GBp717.76 GBp99.06
July 2010 GBp757.22 GBp104.50
June 2010 GBp713.56 GBp100.20
May 2010 GBp705.37 GBp99.05
April 2010 GBp724.96 GBp101.80
March 2010 GBp710.88 GBp99.82
February 2010 GBp831.78 GBp116.80
January 2010 GBp907.98 GBp127.50
December 2009 GBp950.70 GBp133.50
November 2009 GBp596.97 GBp84.40
October 2009 GBp608.28 GBp86
September 2009 GBp701.29 GBp99.15
August 2009 GBp622.78 GBp88.05
July 2009 GBp544.63 GBp77
June 2009 GBp484.50 GBp68.50
May 2009 GBp687.86 GBp97.25
April 2009 GBp689.62 GBp97.50
March 2009 GBp394.32 GBp55.75
February 2009 GBp409.25 GBp57.86
January 2009 GBp691.39 GBp97.75
December 2008 GBp778.04 GBp110
November 2008 GBp698.59 GBp100.25
October 2008 GBp872.80 GBp125.25
September 2008 GBp1,324.02 GBp190
August 2008 GBp1,533.07 GBp220
July 2008 GBp1,553.98 GBp223
June 2008 GBp1,609.13 GBp234
May 2008 GBp1,628.04 GBp236.75
April 2008 GBp1,719.16 GBp250
March 2008 GBp1,787.92 GBp260
February 2008 GBp1,581.62 GBp230
January 2008 GBp1,461.28 GBp212.50
December 2007 GBp1,574.75 GBp229
November 2007 GBp1,502.19 GBp219.75
October 2007 GBp1,640.62 GBp240
September 2007 GBp1,528.85 GBp223.65
August 2007 GBp1,625.52 GBp237.79
July 2007 GBp1,619.39 GBp236.90
June 2007 GBp1,683.71 GBp249
May 2007 GBp1,836.06 GBp271.53
April 2007 GBp1,886.57 GBp279
March 2007 GBp1,826.56 GBp270.12
February 2007 GBp1,656.28 GBp244.94
January 2007 GBp1,619.48 GBp239.50
December 2006 GBp1,545.09 GBp228.50
November 2006 GBp1,570.28 GBp233.50
October 2006 GBp1,284.47 GBp191
September 2006 GBp1,249.16 GBp185.75
August 2006 GBp1,272.16 GBp189.17
July 2006 GBp1,143.24 GBp170
June 2006 GBp1,138.62 GBp172.07
May 2006 GBp1,134.84 GBp171.50
April 2006 GBp1,202.54 GBp181.73
March 2006 GBp1,171.24 GBp177
February 2006 GBp1,270.50 GBp192
January 2006 GBp1,124.92 GBp170
December 2005 GBp1,025.66 GBp155
November 2005 GBp1,044.25 GBp159.08
October 2005 GBp1,025.67 GBp156.25
September 2005 GBp1,142.84 GBp174.10
August 2005 GBp1,061.49 GBp161.71
July 2005 GBp1,002.48 GBp152.72
June 2005 GBp931.64 GBp144.44
May 2005 GBp879.21 GBp136.31
April 2005 GBp878.85 GBp136.25
March 2005 GBp919.14 GBp142.50
February 2005 GBp908.18 GBp140.80
January 2005 GBp903.02 GBp140
December 2004 GBp897.21 GBp139.10
November 2004 GBp836.73 GBp130.92
October 2004 GBp728.62 GBp114
September 2004 GBp722.23 GBp113
August 2004 GBp757.38 GBp118.50
July 2004 GBp736.50 GBp115.23
June 2004 GBp735.12 GBp117.50
May 2004 GBp731.99 GBp117
April 2004 GBp782.04 GBp125
March 2004 GBp786.74 GBp125.75
February 2004 GBp760.93 GBp121.62
January 2004 GBp787.24 GBp125.83
December 2003 GBp725.74 GBp116
November 2003 GBp655.32 GBp105.89
October 2003 GBp682.28 GBp110.25
September 2003 GBp604 GBp97.60
August 2003 GBp640.51 GBp103.50
July 2003 GBp603.38 GBp97.50
June 2003 GBp657.91 GBp108.96
May 2003 GBp621.93 GBp103
April 2003 GBp558.53 GBp92.50
March 2003 GBp525.32 GBp87
February 2003 GBp561.54 GBp93
January 2003 GBp667.21 GBp110.50
December 2002 GBp615.89 GBp102
November 2002 GBp575.40 GBp96.50
October 2002 GBp468.07 GBp78.50
September 2002 GBp685.71 GBp115
August 2002 GBp864.58 GBp145
July 2002 GBp858.62 GBp144
June 2002 GBp985.89 GBp168
May 2002 GBp985.89 GBp168
April 2002 GBp1,003.50 GBp171
March 2002 GBp980.02 GBp167
February 2002 GBp1,000.56 GBp170.50
January 2002 GBp938.94 GBp160
December 2001 GBp991.76 GBp169
November 2001 GBp982.82 GBp168.78
October 2001 GBp978.28 GBp168
September 2001 GBp917.14 GBp157.50
August 2001 GBp1,071.45 GBp184
July 2001 GBp1,057.95 GBp181.68
June 2001 GBp990.88 GBp172.50
May 2001 GBp1,033.45 GBp179.91
April 2001 GBp1,062.69 GBp185
March 2001 GBp976.52 GBp170
February 2001 GBp1,009.55 GBp175.75
January 2001 GBp1,269.48 GBp221
December 2000 GBp1,306.82 GBp227.50
November 2000 GBp1,175.30 GBp205.90
October 2000 GBp1,267.20 GBp222
September 2000 GBp1,326.18 GBp232.33
August 2000 GBp1,255.78 GBp220
July 2000 GBp1,175.87 GBp206
June 2000 GBp1,007.95 GBp179
May 2000 GBp1,024.85 GBp182
April 2000 GBp861.55 GBp153
March 2000 GBp968.54 GBp172
February 2000 GBp1,112.13 GBp197.50
January 2000 GBp1,057.23 GBp187.75
December 1999 GBp1,312.03 GBp233
November 1999 GBp1,417.74 GBp253
October 1999 GBp1,328.08 GBp237
September 1999 GBp1,288.85 GBp230
August 1999 GBp1,322.47 GBp236
July 1999 GBp1,372.91 GBp245
June 1999 GBp1,316.87 GBp235
May 1999 GBp1,305.66 GBp233
April 1999 GBp1,221.61 GBp218
March 1999 GBp1,420.54 GBp253.50
February 1999 GBp1,358.90 GBp242.50
January 1999 GBp1,227.21 GBp219
December 1998 GBp1,185.18 GBp211.50
November 1998 GBp1,114.81 GBp200
October 1998 GBp1,134.32 GBp203.50
September 1998 GBp1,075.80 GBp193
August 1998 GBp975.46 GBp175
July 1998 GBp1,114.81 GBp200
June 1998 GBp998.01 GBp181
May 1998 GBp1,020.06 GBp185
April 1998 GBp953.90 GBp173
March 1998 GBp1,020.06 GBp185
February 1998 GBp986.98 GBp179
January 1998 GBp937.36 GBp170
December 1997 GBp854.65 GBp155
November 1997 GBp830.04 GBp151.50
October 1997 GBp832.78 GBp152
September 1997 GBp849.21 GBp155
August 1997 GBp821.82 GBp150
July 1997 GBp777.99 GBp142
June 1997 GBp798.28 GBp147.50
May 1997 GBp736.04 GBp136
April 1997 GBp730.63 GBp135
March 1997 GBp681.92 GBp126
February 1997 GBp730.63 GBp135
January 1997 GBp765.81 GBp141.50
December 1996 GBp714.40 GBp132
November 1996 GBp641.88 GBp119.50
October 1996 GBp617.71 GBp115
September 1996 GBp633.83 GBp118
August 1996 GBp561.31 GBp104.50
July 1996 GBp590.86 GBp110
June 1996 GBp640.74 GBp121
May 1996 GBp587.78 GBp111
April 1996 GBp550.71 GBp104
March 1996 GBp529.53 GBp100
February 1996 GBp513.65 GBp97
January 1996 GBp561.30 GBp106
December 1995 GBp465.99 GBp88
November 1995 GBp522.45 GBp99.50
October 1995 GBp485.70 GBp92.50
September 1995 GBp504.07 GBp96
August 1995 GBp538.20 GBp102.50
July 1995 GBp514.57 GBp98
June 1995 GBp477.84 GBp92.50
May 1995 GBp477.84 GBp92.50
April 1995 GBp446.85 GBp86.50
March 1995 GBp470.10 GBp91
February 1995 GBp379.69 GBp73.50
January 1995 GBp433.93 GBp84
December 1994 GBp436.52 GBp84.50
November 1994 GBp435.03 GBp85
October 1994 GBp470.86 GBp92
September 1994 GBp501.57 GBp98
August 1994 GBp524.60 GBp102.50
July 1994 GBp445.27 GBp87
June 1994 GBp436.44 GBp86
May 1994 GBp477.04 GBp94
April 1994 GBp543.02 GBp107
March 1994 GBp426.29 GBp84
February 1994 GBp498.61 GBp98.25
January 1994 GBp507.49 GBp100
December 1993 GBp471.97 GBp93
November 1993 GBp513.53 GBp103
October 1993 GBp737.88 GBp148
September 1993 GBp832.61 GBp167
August 1993 GBp942.30 GBp189
July 1993 GBp787.74 GBp158
June 1993 GBp830.74 GBp169
May 1993 GBp833.20 GBp169.50
April 1993 GBp914.30 GBp186
March 1993 GBp988.04 GBp201
February 1993 GBp1,022.45 GBp208
January 1993 GBp1,054.40 GBp214.50
December 1992 GBp1,150.26 GBp234
November 1992 GBp877.68 GBp180
October 1992 GBp911.81 GBp187
September 1992 GBp855.74 GBp175.50
August 1992 GBp809.42 GBp166
July 1992 GBp794.79 GBp163
June 1992 GBp950.82 GBp195
May 1992 GBp1,121.48 GBp230
April 1992 GBp1,155.62 GBp237
March 1992 GBp1,062.97 GBp218
February 1992 GBp1,009.33 GBp207
January 1992 GBp904.50 GBp185.50
December 1991 GBp887.43 GBp182
November 1991 GBp994.71 GBp204
October 1991 GBp950.82 GBp195
September 1991 GBp1,131.24 GBp232
August 1991 GBp1,496.94 GBp307
July 1991 GBp1,428.67 GBp293
June 1991 GBp1,384.79 GBp1,420
May 1991 GBp1,323.84 GBp1,357.50
April 1991 GBp1,277.52 GBp1,310
March 1991 GBp1,267.76 GBp1,300
February 1991 GBp1,297.02 GBp1,330
January 1991 GBp1,140.99 GBp1,170
December 1990 GBp1,126.36 GBp1,155
November 1990 GBp1,160.49 GBp1,190
October 1990 GBp1,348.70 GBp1,383
September 1990 GBp1,336.03 GBp1,370
August 1990 GBp1,382.84 GBp1,418
July 1990 GBp1,592.50 GBp1,633
June 1990 GBp1,480.36 GBp1,518
May 1990 GBp1,286 GBp1,318.70
April 1990 GBp1,223.49 GBp1,254.60
March 1990 GBp1,247.87 GBp1,279.60
February 1990 GBp1,272.25 GBp1,304.60
January 1990 GBp1,301.21 GBp1,334.30
December 1989 GBp1,360.70 GBp1,395.30
November 1989 GBp1,380.50 GBp1,415.60
October 1989 GBp1,368.31 GBp1,403.10
September 1989 GBp1,388.10 GBp1,423.40
August 1989 GBp1,409.46 GBp1,445.30
July 1989 GBp1,467.29 GBp1,504.60
June 1989 GBp1,589.19 GBp1,629.60
May 1989 GBp1,414.04 GBp1,450
April 1989 GBp1,389.66 GBp1,425
March 1989 GBp1,360.70 GBp1,395.30
February 1989 GBp1,296.63 GBp1,329.60
January 1989 GBp1,092.52 GBp1,120.30
December 1988 GBp1,008.65 GBp1,034.30
November 1988 GBp967.50 GBp992.10
October 1988 GBp950.82 GBp975
September 1988 GBp887.43 GBp910
August 1988 GBp826 GBp847
July 1988 GBp838.67 GBp860
June 1988 GBp858.18 GBp880
May 1988 GBp838.67 GBp860
April 1988 GBp789.91 GBp810
March 1988 GBp789.91 GBp810
February 1988 GBp697.27 GBp715
September 1987 GBp590 GBp605
June 1987 GBp590 GBp605
May 1987 GBp590 GBp605
December 1986 GBp335.76 GBp344.30
October 1986 GBp335.76 GBp344.30

RWI.L

Price: GBp868

52 week price:
553.00
869.00

Forward Dividend Yield: 0.58%

Payout Ratio: 1111.11%

Dividend Per Share: 5.00 GBp

Earnings Per Share: 0.32 GBp

P/E Ratio: 27.13

Exchange: LSE

Sector: Industrials

Industry: Waste Management

Market Capitalization: 696.2 million

Years Paying Dividends: 1

Links: