Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,181.64 +1,019.46 (+1.56%) CMC Crypto 200
1,379.19 -3.47 (-0.25%)
Renewi plc (RWIL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:46PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 696.00 | 698.00 | 690.00 | 692.00 | 692.00 | 4,889 |
| 19 Jun 2024 | 692.00 | 695.00 | 680.00 | 695.00 | 695.00 | 19,838 |
| 18 Jun 2024 | 680.00 | 698.00 | 680.00 | 697.00 | 697.00 | 22,086 |
| 17 Jun 2024 | 665.00 | 679.00 | 661.00 | 679.00 | 679.00 | 16,744 |
| 14 Jun 2024 | 665.00 | 667.00 | 660.00 | 665.00 | 665.00 | 7,271 |
| 13 Jun 2024 | 671.00 | 672.00 | 665.00 | 672.00 | 672.00 | 7,380 |
| 12 Jun 2024 | 677.00 | 678.00 | 667.00 | 674.00 | 674.00 | 7,810 |
| 11 Jun 2024 | 666.00 | 673.00 | 662.00 | 672.00 | 672.00 | 5,501 |
| 10 Jun 2024 | 657.00 | 676.00 | 657.00 | 666.00 | 666.00 | 20,051 |
| 07 Jun 2024 | 665.00 | 666.00 | 656.00 | 660.00 | 660.00 | 14,097 |
| 06 Jun 2024 | 668.00 | 676.00 | 668.00 | 672.00 | 672.00 | 8,728 |
| 05 Jun 2024 | 650.00 | 660.00 | 649.00 | 659.00 | 659.00 | 13,394 |
| 04 Jun 2024 | 645.00 | 658.00 | 639.00 | 652.00 | 652.00 | 16,432 |
| 03 Jun 2024 | 660.00 | 666.00 | 653.00 | 657.00 | 657.00 | 21,285 |
| 31 May 2024 | 642.00 | 658.00 | 642.00 | 657.00 | 657.00 | 6,752 |
| 30 May 2024 | 637.00 | 653.00 | 604.00 | 642.50 | 642.50 | 26,583 |
| 29 May 2024 | 640.00 | 640.50 | 623.00 | 628.00 | 628.00 | 9,168 |
| 28 May 2024 | 646.00 | 654.00 | 644.00 | 646.00 | 646.00 | 3,450 |
| 24 May 2024 | 629.00 | 643.00 | 625.00 | 640.00 | 640.00 | 5,518 |
| 23 May 2024 | 635.00 | 637.00 | 627.00 | 636.00 | 636.00 | 12,783 |
| 22 May 2024 | 638.00 | 638.00 | 624.00 | 629.50 | 629.50 | 5,760 |
| 21 May 2024 | 637.00 | 645.00 | 637.00 | 644.00 | 644.00 | 4,541 |
| 20 May 2024 | 634.00 | 640.00 | 629.00 | 637.00 | 637.00 | 8,075 |
| 17 May 2024 | 619.00 | 629.00 | 616.00 | 628.00 | 628.00 | 12,685 |
| 16 May 2024 | 601.00 | 616.50 | 597.00 | 614.00 | 614.00 | 10,888 |
| 15 May 2024 | 601.00 | 602.00 | 598.00 | 600.00 | 600.00 | 7,817 |
| 14 May 2024 | 600.00 | 608.00 | 594.00 | 604.00 | 604.00 | 10,835 |
| 13 May 2024 | 600.50 | 602.00 | 588.00 | 593.00 | 593.00 | 10,824 |
| 10 May 2024 | 592.00 | 602.00 | 592.00 | 601.00 | 601.00 | 9,396 |
| 09 May 2024 | 587.00 | 590.00 | 586.00 | 588.00 | 588.00 | 3,766 |
| 08 May 2024 | 588.00 | 592.00 | 586.00 | 587.00 | 587.00 | 3,778 |
| 07 May 2024 | 576.00 | 582.00 | 574.00 | 581.00 | 581.00 | 22,768 |
| 03 May 2024 | 564.00 | 574.00 | 564.00 | 571.00 | 571.00 | 7,141 |
| 02 May 2024 | 570.00 | 570.00 | 557.00 | 560.00 | 560.00 | 9,464 |
| 01 May 2024 | 559.00 | 560.00 | 555.50 | 557.00 | 557.00 | 1,939 |
| 30 Apr 2024 | 578.00 | 578.00 | 565.00 | 565.00 | 565.00 | 13,835 |
| 29 Apr 2024 | 575.00 | 578.00 | 572.00 | 574.00 | 574.00 | 11,088 |
| 26 Apr 2024 | 573.00 | 586.00 | 569.00 | 572.50 | 572.50 | 21,007 |
| 25 Apr 2024 | 557.00 | 588.00 | 555.00 | 583.00 | 583.00 | 21,797 |
| 24 Apr 2024 | 564.50 | 566.00 | 555.00 | 555.00 | 555.00 | 1,810 |
| 23 Apr 2024 | 564.00 | 567.00 | 560.00 | 565.00 | 565.00 | 4,923 |
| 22 Apr 2024 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 4,898 |
| 19 Apr 2024 | 564.00 | 566.50 | 559.50 | 565.00 | 565.00 | 14,479 |
| 18 Apr 2024 | 570.00 | 575.00 | 568.00 | 572.00 | 572.00 | 6,451 |
| 17 Apr 2024 | 566.00 | 576.00 | 565.00 | 570.00 | 570.00 | 6,797 |
| 16 Apr 2024 | 565.00 | 572.00 | 563.00 | 571.00 | 571.00 | 10,868 |
| 15 Apr 2024 | 588.50 | 592.00 | 581.00 | 583.00 | 583.00 | 9,205 |
| 12 Apr 2024 | 593.00 | 593.00 | 587.00 | 587.00 | 587.00 | 3,989 |
| 11 Apr 2024 | 591.00 | 595.00 | 588.00 | 593.00 | 593.00 | 2,505 |
| 10 Apr 2024 | 592.00 | 602.00 | 587.00 | 594.00 | 594.00 | 50,276 |
| 09 Apr 2024 | 595.00 | 601.00 | 591.00 | 592.00 | 592.00 | 4,070 |
| 08 Apr 2024 | 590.00 | 598.00 | 589.00 | 595.00 | 595.00 | 1,076 |
| 05 Apr 2024 | 584.00 | 592.00 | 584.00 | 591.00 | 591.00 | 2,907 |
| 04 Apr 2024 | 584.00 | 589.00 | 584.00 | 586.00 | 586.00 | 1,188 |
| 03 Apr 2024 | 581.00 | 592.00 | 581.00 | 585.00 | 585.00 | 12,890 |
| 02 Apr 2024 | 580.00 | 596.00 | 580.00 | 589.00 | 589.00 | 8,796 |
| 28 Mar 2024 | 565.00 | 575.00 | 565.00 | 573.00 | 573.00 | 3,175 |
| 27 Mar 2024 | 567.00 | 572.00 | 563.00 | 563.00 | 563.00 | 4,141 |
| 26 Mar 2024 | 574.00 | 577.00 | 563.00 | 568.00 | 568.00 | 7,554 |
| 25 Mar 2024 | 562.00 | 574.00 | 562.00 | 574.00 | 574.00 | 5,278 |
| 22 Mar 2024 | 567.00 | 568.00 | 556.50 | 559.00 | 559.00 | 3,930 |
| 21 Mar 2024 | 541.00 | 567.00 | 540.00 | 565.00 | 565.00 | 10,760 |
| 20 Mar 2024 | 542.00 | 542.00 | 537.00 | 539.00 | 539.00 | 1,423 |
| 19 Mar 2024 | 550.00 | 550.00 | 542.50 | 544.00 | 544.00 | 5,417 |
| 18 Mar 2024 | 555.00 | 560.00 | 549.00 | 551.00 | 551.00 | 2,697 |
| 15 Mar 2024 | 548.50 | 554.00 | 546.00 | 551.00 | 551.00 | 5,174 |
| 14 Mar 2024 | 565.00 | 568.00 | 547.00 | 549.00 | 549.00 | 38,390 |
| 13 Mar 2024 | 559.00 | 566.00 | 559.00 | 565.00 | 565.00 | 1,842 |
| 12 Mar 2024 | 553.00 | 564.00 | 552.00 | 562.00 | 562.00 | 7,149 |
| 11 Mar 2024 | 549.00 | 551.00 | 544.00 | 548.00 | 548.00 | 6,336 |
| 08 Mar 2024 | 544.00 | 546.00 | 538.00 | 544.00 | 544.00 | 1,736 |
| 07 Mar 2024 | 541.00 | 551.00 | 541.00 | 548.00 | 548.00 | 4,361 |
| 06 Mar 2024 | 538.00 | 543.00 | 538.00 | 542.00 | 542.00 | 1,615 |
| 05 Mar 2024 | 540.00 | 544.00 | 540.00 | 540.00 | 540.00 | 3,118 |
| 04 Mar 2024 | 547.00 | 547.00 | 536.00 | 542.00 | 542.00 | 8,026 |
| 01 Mar 2024 | 547.50 | 549.00 | 542.00 | 545.00 | 545.00 | 5,040 |
| 29 Feb 2024 | 549.00 | 553.00 | 543.00 | 551.00 | 551.00 | 18,564 |
| 28 Feb 2024 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | 15,401 |
| 27 Feb 2024 | 572.00 | 572.00 | 564.00 | 564.00 | 564.00 | 6,165 |
| 26 Feb 2024 | 572.00 | 577.00 | 571.50 | 574.00 | 574.00 | 7,576 |
| 23 Feb 2024 | 589.00 | 589.00 | 572.00 | 578.00 | 578.00 | 4,585 |
| 22 Feb 2024 | 579.00 | 592.00 | 578.00 | 580.00 | 580.00 | 5,393 |
| 21 Feb 2024 | 572.00 | 577.00 | 572.00 | 574.50 | 574.50 | 725 |
| 20 Feb 2024 | 582.50 | 585.00 | 571.00 | 572.00 | 572.00 | 13,409 |
| 19 Feb 2024 | 575.00 | 582.00 | 570.00 | 582.00 | 582.00 | 22,085 |
| 16 Feb 2024 | 580.00 | 581.00 | 573.00 | 575.00 | 575.00 | 3,954 |
| 15 Feb 2024 | 565.00 | 580.00 | 565.00 | 578.00 | 578.00 | 4,418 |
| 14 Feb 2024 | 548.00 | 562.00 | 545.00 | 561.00 | 561.00 | 12,012 |
| 13 Feb 2024 | 553.00 | 557.00 | 541.00 | 546.00 | 546.00 | 5,886 |
| 12 Feb 2024 | 550.00 | 556.00 | 549.00 | 555.00 | 555.00 | 4,610 |
| 09 Feb 2024 | 555.00 | 556.00 | 548.00 | 548.00 | 548.00 | 4,017 |
| 08 Feb 2024 | 564.00 | 567.00 | 561.00 | 564.00 | 564.00 | 2,929 |
| 07 Feb 2024 | 570.00 | 573.00 | 559.00 | 559.00 | 559.00 | 14,525 |
| 06 Feb 2024 | 578.00 | 582.00 | 571.00 | 574.00 | 574.00 | 17,559 |
| 05 Feb 2024 | 576.00 | 593.00 | 572.00 | 573.00 | 573.00 | 35,211 |
| 02 Feb 2024 | 584.00 | 587.00 | 571.00 | 571.00 | 571.00 | 20,095 |
| 01 Feb 2024 | 582.00 | 589.00 | 582.00 | 586.00 | 586.00 | 7,678 |
| 31 Jan 2024 | 583.00 | 600.00 | 582.00 | 595.00 | 595.00 | 20,533 |
| 30 Jan 2024 | 601.00 | 619.00 | 580.00 | 595.00 | 595.00 | 34,730 |
| 29 Jan 2024 | 629.00 | 637.00 | 621.00 | 625.00 | 625.00 | 10,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.