Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 4.200
+0.150 (3.70%)
Feb 13, 2026, 4:19 PM GMT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.05 | 4.50 | 4.00 | 4.20 | - | 3.70% | 1,073,988 |
| Feb 12, 2026 | 4.13 | 4.50 | 4.00 | 4.05 | 4.05 | -1.82% | 1,207,194 |
| Feb 11, 2026 | 4.05 | 4.50 | 3.74 | 4.13 | 4.13 | -26.34% | 5,114,212 |
| Feb 10, 2026 | 6.00 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 384,297 |
| Feb 9, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | - | 74,787 |
| Feb 6, 2026 | 5.80 | 5.85 | 5.50 | 5.80 | 5.80 | 3.57% | 325,696 |
| Feb 5, 2026 | 5.75 | 6.00 | 5.50 | 5.60 | 5.60 | 1.45% | 425,882 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 4.15% | 1,212,583 |
| Feb 3, 2026 | 5.75 | 6.00 | 5.20 | 5.30 | 5.30 | -7.83% | 702,896 |
| Feb 2, 2026 | 5.68 | 6.00 | 5.50 | 5.75 | 5.75 | - | 160,327 |
| Jan 30, 2026 | 5.90 | 6.00 | 5.50 | 5.75 | 5.75 | -2.54% | 269,835 |
| Jan 29, 2026 | 5.87 | 6.00 | 5.87 | 5.90 | 5.90 | - | 192,791 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 115,885 |
| Jan 27, 2026 | 6.25 | 6.03 | 5.80 | 5.90 | 5.90 | -5.60% | 377,626 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 188,992 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 447,654 |
| Jan 22, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 44,890 |
| Jan 21, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 332,109 |
| Jan 20, 2026 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 787,575 |
| Jan 19, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 621,295 |
| Jan 16, 2026 | 5.85 | 6.50 | 5.81 | 6.25 | 6.25 | 1.63% | 1,988,966 |
| Jan 15, 2026 | 6.50 | 6.50 | 5.85 | 6.15 | 6.15 | -1.60% | 197,387 |
| Jan 14, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 15,338 |
| Jan 13, 2026 | 6.25 | 6.28 | 6.00 | 6.25 | 6.25 | - | 298,710 |
| Jan 12, 2026 | 6.25 | 6.50 | 5.60 | 6.25 | 6.25 | - | 606,705 |
| Jan 9, 2026 | 6.25 | 6.36 | 6.00 | 6.25 | 6.25 | - | 74,399 |
| Jan 8, 2026 | 5.91 | 6.50 | 5.91 | 6.25 | 6.25 | 5.93% | 273,982 |
| Jan 7, 2026 | 5.82 | 5.91 | 5.80 | 5.90 | 5.90 | - | 153,990 |
| Jan 6, 2026 | 5.99 | 5.99 | 5.80 | 5.90 | 5.90 | - | 107,835 |
| Jan 5, 2026 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 410,060 |
| Jan 2, 2026 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 193,360 |
| Dec 31, 2025 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | -1.67% | 620,320 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 91,363 |
| Dec 29, 2025 | 5.90 | 5.99 | 5.80 | 5.80 | 5.80 | -1.69% | 561,166 |
| Dec 24, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 200,317 |
| Dec 23, 2025 | 6.25 | 6.00 | 5.73 | 5.90 | 5.90 | -5.60% | 1,867,540 |
| Dec 22, 2025 | 6.25 | 6.44 | 5.85 | 6.25 | 6.25 | - | 558,418 |
| Dec 19, 2025 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | 4.17% | 44,840 |
| Dec 18, 2025 | 6.25 | 6.44 | 5.90 | 6.00 | 6.00 | -4.00% | 3,253,118 |
| Dec 17, 2025 | 6.25 | 6.34 | 6.00 | 6.25 | 6.25 | - | 637,515 |
| Dec 16, 2025 | 6.25 | 6.45 | 6.20 | 6.25 | 6.25 | - | 223,355 |
| Dec 15, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 431,431 |
| Dec 12, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 64,369 |
| Dec 11, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 98,386 |
| Dec 10, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 222,685 |
| Dec 9, 2025 | 6.75 | 6.60 | 6.15 | 6.25 | 6.25 | -7.41% | 2,827,141 |
| Dec 8, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 488,661 |
| Dec 5, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 271,219 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 260,928 |
| Dec 3, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | - | 160,347 |