Market data

Select a section

Renold

(RNO)
Sector: Industrial Engineering
81.40p
0.00p 0.00
Last updated: 10:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/10/2025 81.40p 81.55p 81.40p 81.40p 17,186,271
07/10/2025 81.40p 82.00p 81.35p 81.40p 244,697
06/10/2025 81.20p 81.50p 81.00p 81.20p 257,985
03/10/2025 81.20p 81.20p 81.00p 81.00p 1,405,214
02/10/2025 81.20p 81.20p 81.00p 81.00p 193,633
01/10/2025 82.00p 82.00p 81.00p 81.00p 137,893
30/09/2025 81.60p 81.60p 81.00p 81.00p 236,281
29/09/2025 82.00p 82.00p 81.00p 81.00p 257,338
26/09/2025 81.20p 81.45p 80.80p 81.00p 1,012,682
25/09/2025 81.20p 81.60p 80.80p 80.80p 564,841
24/09/2025 81.00p 82.00p 81.00p 80.80p 108,605
23/09/2025 81.00p 81.20p 80.80p 80.80p 49,362
22/09/2025 80.80p 81.65p 80.80p 81.20p 284,105
19/09/2025 81.60p 82.00p 80.80p 82.00p 322,891
18/09/2025 80.80p 81.15p 80.80p 80.80p 392,434
17/09/2025 81.20p 81.20p 80.75p 80.80p 918,485
16/09/2025 82.00p 82.00p 80.80p 80.80p 327,609
15/09/2025 81.20p 81.20p 80.80p 80.80p 341,330
12/09/2025 81.60p 81.60p 80.60p 81.20p 297,549
11/09/2025 81.20p 81.20p 80.60p 80.80p 1,973,663
10/09/2025 80.80p 80.80p 80.60p 80.80p 7,499,154
09/09/2025 80.80p 81.20p 80.60p 80.80p 1,686,698
08/09/2025 80.80p 81.00p 80.60p 80.80p 1,029,480
05/09/2025 80.80p 80.80p 80.60p 80.60p 507,999
04/09/2025 80.80p 81.20p 80.60p 80.80p 1,895,469
03/09/2025 80.80p 81.00p 80.60p 80.80p 3,430,606
02/09/2025 80.80p 81.00p 80.60p 80.60p 4,189,011
01/09/2025 80.80p 81.00p 80.60p 80.80p 1,731,980
29/08/2025 81.20p 81.20p 80.60p 80.80p 1,795,959
28/08/2025 81.00p 81.00p 80.74p 80.80p 7,582,676
27/08/2025 81.20p 81.20p 80.60p 80.60p 551,488
26/08/2025 81.20p 81.20p 80.60p 80.60p 1,271,337
25/08/2025 81.20p 81.20p 80.60p 80.60p 7,201,998
22/08/2025 81.20p 81.20p 80.60p 80.60p 7,201,998
21/08/2025 81.20p 81.20p 80.60p 80.60p 61,548
20/08/2025 81.20p 81.20p 80.60p 80.60p 191,303
19/08/2025 80.60p 81.20p 80.60p 80.60p 193,025
18/08/2025 81.20p 81.20p 80.60p 80.60p 124,110
15/08/2025 81.00p 81.10p 80.60p 80.80p 900,213
14/08/2025 81.60p 81.60p 80.60p 81.00p 666,528
13/08/2025 80.40p 81.60p 80.40p 80.40p 507,792
12/08/2025 81.60p 81.60p 80.40p 80.40p 1,543,268
11/08/2025 81.00p 81.20p 80.40p 80.40p 529,241
08/08/2025 80.40p 81.20p 80.40p 81.20p 5,166,547
07/08/2025 80.40p 80.60p 80.40p 80.40p 217,286
06/08/2025 81.60p 81.60p 80.40p 80.40p 889,902
05/08/2025 80.40p 81.28p 80.40p 80.40p 522,905
04/08/2025 80.40p 80.80p 80.40p 80.40p 321,421
01/08/2025 80.80p 80.80p 80.40p 80.60p 682,973
31/07/2025 80.80p 80.80p 80.60p 80.40p 1,703
30/07/2025 80.80p 80.80p 80.40p 80.40p 294,799
29/07/2025 80.40p 80.80p 80.20p 80.40p 993,399
28/07/2025 80.40p 80.40p 80.00p 80.00p 4,459,643
25/07/2025 80.40p 80.40p 80.20p 80.20p 139,682
24/07/2025 80.80p 80.80p 80.20p 80.20p 356,839
23/07/2025 80.80p 80.80p 80.00p 80.20p 1,193,412
22/07/2025 80.80p 80.80p 80.20p 80.20p 214,544
21/07/2025 80.80p 80.80p 80.20p 80.60p 182,099
18/07/2025 80.80p 80.80p 80.20p 80.40p 2,415,418
17/07/2025 80.80p 80.80p 80.40p 80.60p 410,717
16/07/2025 81.00p 81.00p 80.60p 80.60p 348,858
15/07/2025 80.60p 80.80p 80.40p 80.80p 1,346,048
14/07/2025 81.00p 81.00p 80.40p 80.40p 1,013,466
11/07/2025 81.60p 81.60p 80.40p 80.40p 11,996,359
10/07/2025 80.80p 80.80p 80.40p 80.40p 696,132
09/07/2025 81.20p 82.40p 80.40p 80.40p 681,732
08/07/2025 80.80p 80.80p 80.20p 80.40p 209,307
07/07/2025 80.40p 80.80p 80.20p 80.20p 4,647,949
04/07/2025 80.60p 80.80p 80.40p 80.60p 293,796
03/07/2025 80.80p 80.80p 80.40p 80.40p 653,385
02/07/2025 80.80p 81.00p 80.57p 80.60p 1,216,819
01/07/2025 80.80p 80.80p 80.40p 80.80p 487,310
30/06/2025 82.00p 82.60p 80.20p 80.20p 504,614
27/06/2025 82.00p 82.00p 80.60p 80.60p 326,385
26/06/2025 81.20p 81.20p 80.60p 80.60p 1,284,800
25/06/2025 81.20p 81.20p 80.60p 80.60p 2,236,366
24/06/2025 80.80p 81.00p 80.60p 80.60p 1,086,714
23/06/2025 81.00p 81.40p 80.54p 80.80p 1,803,914
20/06/2025 81.00p 81.20p 80.60p 81.20p 4,978,220
19/06/2025 81.80p 81.80p 80.60p 80.80p 4,286,016
18/06/2025 86.00p 87.60p 80.60p 80.60p 6,337,518
17/06/2025 88.00p 88.00p 84.40p 84.80p 3,087,683
16/06/2025 84.20p 86.00p 84.20p 84.40p 2,986,444
13/06/2025 80.60p 85.20p 80.40p 84.20p 31,412,110
12/06/2025 70.00p 77.30p 70.00p 76.00p 2,065,674
11/06/2025 71.80p 72.80p 70.20p 70.20p 732,293
10/06/2025 71.60p 72.80p 71.60p 71.60p 855,586
09/06/2025 71.20p 73.00p 71.00p 72.00p 405,355
06/06/2025 71.60p 73.00p 71.60p 71.60p 200,362
05/06/2025 72.00p 72.60p 71.80p 72.00p 448,821
04/06/2025 72.40p 73.00p 71.60p 71.60p 630,756
03/06/2025 73.20p 73.20p 71.00p 72.40p 395,980
02/06/2025 72.00p 73.80p 71.00p 73.00p 453,088
30/05/2025 72.40p 73.00p 71.60p 72.40p 304,871
29/05/2025 72.40p 72.60p 71.00p 71.80p 413,309
28/05/2025 73.00p 73.00p 70.60p 71.80p 352,911
27/05/2025 74.00p 76.20p 72.00p 72.40p 395,121
26/05/2025 74.00p 75.60p 73.20p 74.00p 742,075
23/05/2025 74.00p 75.60p 73.20p 74.00p 742,075
22/05/2025 72.40p 74.60p 72.20p 73.40p 557,167
21/05/2025 74.60p 74.60p 71.00p 72.40p 2,120,782
20/05/2025 54.40p 78.80p 53.20p 73.00p 8,440,597
19/05/2025 53.20p 54.60p 52.60p 54.60p 263,426
16/05/2025 53.00p 54.40p 51.20p 53.40p 190,586
15/05/2025 53.00p 53.80p 51.20p 53.80p 106,968
14/05/2025 53.80p 53.80p 52.00p 53.80p 504,829
13/05/2025 52.40p 53.80p 51.00p 53.40p 917,719
12/05/2025 51.00p 53.18p 51.00p 52.80p 534,412
09/05/2025 49.60p 51.80p 48.85p 51.20p 721,792
08/05/2025 48.90p 49.60p 47.73p 49.60p 252,180
07/05/2025 48.50p 49.00p 46.80p 48.70p 135,315
06/05/2025 47.60p 48.90p 46.90p 48.70p 544,493
05/05/2025 46.80p 47.90p 46.80p 47.30p 604,634
02/05/2025 46.80p 47.90p 46.80p 47.30p 604,634
01/05/2025 46.80p 47.60p 46.70p 47.30p 88,046
30/04/2025 46.70p 47.60p 45.50p 47.60p 931,586
29/04/2025 45.70p 47.40p 45.70p 46.40p 454,958
28/04/2025 46.00p 47.40p 45.70p 45.70p 43,343
25/04/2025 47.00p 47.50p 45.80p 46.10p 269,187
24/04/2025 46.00p 47.60p 45.20p 45.20p 252,175
23/04/2025 46.40p 47.40p 45.57p 46.10p 226,239
22/04/2025 45.70p 47.40p 44.50p 45.60p 364,415
21/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
18/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
17/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
16/04/2025 47.00p 48.00p 45.50p 46.50p 667,088
15/04/2025 46.00p 49.00p 46.00p 47.20p 2,158,949
14/04/2025 43.90p 44.60p 42.10p 44.00p 498,583
11/04/2025 43.30p 43.80p 42.80p 43.70p 236,840
10/04/2025 42.60p 43.52p 41.90p 43.00p 1,205,041
09/04/2025 41.30p 42.70p 40.00p 40.70p 978,950

Market data

Select a section