Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 5.90
-0.10 (-1.67%)
Dec 31, 2025, 12:24 PM GMT+1
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 6.75 | 7.00 | 6.48 | 6.75 | 6.75 | - | 286,240 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 17,085 |
| Nov 28, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 908,446 |
| Nov 27, 2025 | 6.75 | 6.89 | 6.63 | 6.75 | 6.75 | - | 152,639 |
| Nov 26, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 420,097 |
| Nov 25, 2025 | 6.94 | 7.00 | 6.63 | 6.75 | 6.75 | - | 567,166 |
| Nov 24, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 466,695 |
| Nov 21, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 593,437 |
| Nov 20, 2025 | 6.95 | 6.99 | 6.76 | 6.75 | 6.75 | - | 175,310 |
| Nov 19, 2025 | 7.25 | 7.33 | 6.75 | 6.75 | 6.75 | -6.90% | 546,436 |
| Nov 18, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 583,436 |
| Nov 17, 2025 | 6.85 | 7.50 | 6.90 | 7.25 | 7.25 | 5.84% | 900,611 |
| Nov 14, 2025 | 6.85 | 6.90 | 6.81 | 6.85 | 6.85 | - | 98,310 |
| Nov 13, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 296,406 |
| Nov 12, 2025 | 7.50 | 7.63 | 6.85 | 6.85 | 6.85 | -5.52% | 812,590 |
| Nov 11, 2025 | 7.25 | 7.48 | 7.00 | 7.25 | 7.25 | - | 336,223 |
| Nov 10, 2025 | 7.15 | 7.50 | 6.80 | 7.25 | 7.25 | 1.40% | 582,674 |
| Nov 7, 2025 | 7.15 | 7.36 | 6.90 | 7.15 | 7.15 | - | 714,945 |
| Nov 6, 2025 | 7.25 | 7.09 | 6.75 | 7.15 | 7.15 | -1.38% | 2,796,075 |
| Nov 5, 2025 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | - | 691,010 |
| Nov 4, 2025 | 7.25 | 7.50 | 6.50 | 7.25 | 7.25 | -1.76% | 4,873,246 |
| Nov 3, 2025 | 8.25 | 8.40 | 7.18 | 7.38 | 7.38 | -10.55% | 5,403,577 |
| Oct 31, 2025 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | - | 262,056 |
| Oct 30, 2025 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | - | 787,434 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 182,407 |
| Oct 28, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | -3.17% | 624,743 |
| Oct 27, 2025 | 8.55 | 8.75 | 8.18 | 8.52 | 8.52 | 1.43% | 1,472,888 |
| Oct 24, 2025 | 8.25 | 8.80 | 8.30 | 8.40 | 8.40 | 1.82% | 973,312 |
| Oct 23, 2025 | 8.25 | 8.50 | 8.25 | 8.25 | 8.25 | - | 1,631,313 |
| Oct 22, 2025 | 8.75 | 8.72 | 8.25 | 8.25 | 8.25 | -5.71% | 1,254,932 |
| Oct 21, 2025 | 8.75 | 9.05 | 8.51 | 8.75 | 8.75 | - | 2,102,454 |