Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
0.00 (0.00%)
Oct 31, 2025, 4:30 PM GMT+1
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.05 | 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 | 8.38 | 8.75 | 8.18 | 8.52 | 8.52 | 1.43% | 1,561,495 |
| Oct 24, 2025 | 8.25 | 8.80 | 8.25 | 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 | 8.75 | 8.25 | 8.25 | 8.25 | -5.71% | 1,266,696 |
| Oct 21, 2025 | 8.75 | 9.05 | 8.51 | 8.75 | 8.75 | - | 2,102,454 |
| Oct 20, 2025 | 9.25 | 9.50 | 8.75 | 8.75 | 8.75 | -5.41% | 1,262,238 |
| Oct 17, 2025 | 9.00 | 10.00 | 8.55 | 9.25 | 9.25 | 6.94% | 13,720,789 |
| Oct 16, 2025 | 8.60 | 9.00 | 8.20 | 8.65 | 8.65 | -1.14% | 1,612,707 |
| Oct 15, 2025 | 9.00 | 9.20 | 8.50 | 8.75 | 8.75 | -2.78% | 2,146,280 |
| Oct 14, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 1,965,135 |
| Oct 13, 2025 | 9.25 | 9.50 | 8.60 | 9.00 | 9.00 | -2.70% | 2,423,027 |
| Oct 10, 2025 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 2.78% | 3,336,129 |
| Oct 9, 2025 | 8.60 | 9.40 | 8.54 | 9.00 | 9.00 | 4.65% | 3,367,048 |
| Oct 8, 2025 | 8.75 | 8.79 | 8.32 | 8.60 | 8.60 | -1.71% | 2,937,453 |
| Oct 7, 2025 | 8.25 | 9.00 | 8.25 | 8.75 | 8.75 | 6.06% | 4,131,666 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.25 | 8.25 | 8.25 | -4.62% | 2,430,811 |
| Oct 3, 2025 | 9.14 | 9.50 | 8.57 | 8.65 | 8.65 | -6.49% | 5,180,055 |
| Oct 2, 2025 | 9.65 | 9.65 | 9.14 | 9.25 | 9.25 | -3.65% | 8,193,004 |
| Oct 1, 2025 | 10.35 | 10.52 | 9.00 | 9.60 | 9.60 | 1.05% | 6,441,425 |
| Sep 30, 2025 | 9.33 | 10.00 | 8.83 | 9.50 | 9.50 | - | 10,852,378 |
| Sep 29, 2025 | 9.75 | 10.00 | 9.25 | 9.50 | 9.50 | -3.06% | 20,455,059 |
| Sep 26, 2025 | 9.62 | 10.19 | 9.31 | 9.80 | 9.80 | -2.00% | 10,654,817 |
| Sep 25, 2025 | 10.95 | 11.50 | 9.70 | 10.00 | 10.00 | -6.98% | 14,715,169 |
| Sep 24, 2025 | 8.85 | 11.00 | 7.50 | 10.75 | 10.75 | 21.47% | 26,483,091 |
| Sep 23, 2025 | 10.00 | 10.50 | 8.50 | 8.85 | 8.85 | -11.50% | 14,807,578 |
| Sep 22, 2025 | 10.37 | 11.75 | 9.26 | 10.00 | 10.00 | -6.98% | 12,736,052 |
| Sep 19, 2025 | 8.75 | 11.50 | 8.50 | 10.75 | 10.75 | 30.30% | 23,178,629 |
| Sep 18, 2025 | 8.00 | 9.00 | 6.76 | 8.25 | 8.25 | 13.01% | 16,512,583 |
| Sep 17, 2025 | 8.00 | 8.50 | 6.50 | 7.30 | 7.30 | -5.81% | 31,223,528 |
| Sep 16, 2025 | 10.38 | 10.50 | 7.75 | 7.75 | 7.75 | -17.90% | 16,768,705 |
| Sep 15, 2025 | 7.00 | 13.90 | 6.25 | 9.44 | 9.44 | 61.37% | 43,793,574 |
| Sep 12, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 45,512 |
| Sep 11, 2025 | 5.85 | 6.00 | 5.72 | 5.85 | 5.85 | - | 1,202,483 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.72 | 5.85 | 5.85 | - | 42,835 |
| Sep 9, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | - | 36,898 |
| Sep 8, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 146,094 |
| Sep 5, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 35,042 |
| Sep 4, 2025 | 5.85 | 5.85 | 5.79 | 5.85 | 5.85 | - | 112,880 |
| Sep 3, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 18,493 |
| Sep 2, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 8,698 |
| Sep 1, 2025 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | - | 7,602 |
| Aug 29, 2025 | 5.82 | 6.00 | 5.70 | 5.85 | 5.85 | - | 102,600 |
| Aug 28, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | 10,859 |
| Aug 27, 2025 | 5.83 | 6.00 | 5.60 | 5.85 | 5.85 | 1.74% | 477,332 |
| Aug 26, 2025 | 5.53 | 5.95 | 5.50 | 5.75 | 5.75 | - | 18,523 |
| Aug 22, 2025 | 5.62 | 6.00 | 5.50 | 5.75 | 5.75 | - | 152,683 |