Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 7.15
-0.35 (-4.67%)
Aug 1, 2025, 3:59 PM GMT+1
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.23 | 7.55 | 7.10 | 7.50 | 7.50 | - | 72,208 |
| Jul 31, 2025 | 7.67 | 8.00 | 7.15 | 7.50 | 7.50 | - | 3,856 |
| Jul 30, 2025 | 7.20 | 8.00 | 7.00 | 7.50 | 7.50 | - | 152,208 |
| Jul 29, 2025 | 7.10 | 8.00 | 7.10 | 7.50 | 7.50 | 3.45% | 183,953 |
| Jul 28, 2025 | 7.12 | 7.50 | 7.00 | 7.25 | 7.25 | - | 142,190 |
| Jul 25, 2025 | 7.05 | 7.50 | 7.00 | 7.25 | 7.25 | - | 27,305 |
| Jul 24, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | - | 34,853 |
| Jul 23, 2025 | 7.13 | 7.50 | 7.00 | 7.25 | 7.25 | - | 37,823 |
| Jul 22, 2025 | 7.22 | 7.25 | 7.13 | 7.25 | 7.25 | - | 63,250 |
| Jul 21, 2025 | 7.10 | 7.50 | 7.10 | 7.25 | 7.25 | - | 229,789 |
| Jul 18, 2025 | 7.01 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 128,221 |
| Jul 17, 2025 | 7.40 | 7.70 | 7.01 | 7.50 | 7.50 | 11.11% | 382,131 |
| Jul 16, 2025 | 6.55 | 6.80 | 6.55 | 6.75 | 6.75 | - | 19,742 |
| Jul 15, 2025 | 6.73 | 7.00 | 6.60 | 6.75 | 6.75 | -3.57% | 417,669 |
| Jul 14, 2025 | 6.87 | 7.50 | 6.75 | 7.00 | 7.00 | - | 14,783 |
| Jul 11, 2025 | 6.50 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,548 |
| Jul 10, 2025 | 6.73 | 7.50 | 6.73 | 7.00 | 7.00 | - | 42,697 |
| Jul 9, 2025 | 6.90 | 7.50 | 6.50 | 7.00 | 7.00 | - | 238,320 |
| Jul 8, 2025 | 6.98 | 7.00 | 6.68 | 7.00 | 7.00 | - | 131,781 |
| Jul 7, 2025 | 6.70 | 7.50 | 6.50 | 7.00 | 7.00 | - | 110,339 |
| Jul 4, 2025 | 6.70 | 7.50 | 6.52 | 7.00 | 7.00 | - | 15,069 |
| Jul 3, 2025 | 6.70 | 7.50 | 6.70 | 7.00 | 7.00 | - | 57,907 |
| Jul 2, 2025 | 6.84 | 7.50 | 6.70 | 7.00 | 7.00 | - | 777,493 |
| Jul 1, 2025 | 7.00 | 7.50 | 6.66 | 7.00 | 7.00 | -3.45% | 209,527 |
| Jun 30, 2025 | 7.18 | 7.25 | 7.00 | 7.25 | 7.25 | - | 120,635 |
| Jun 27, 2025 | 7.20 | 7.25 | 7.01 | 7.25 | 7.25 | - | 33,990 |
| Jun 26, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | - | 6,000 |
| Jun 25, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 18,625 |
| Jun 24, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 125,638 |
| Jun 23, 2025 | 7.25 | 7.50 | 7.22 | 7.25 | 7.25 | - | 18,908 |
| Jun 20, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | - | 23,796 |
| Jun 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 18, 2025 | 7.25 | 7.46 | 7.25 | 7.25 | 7.25 | - | 62,686 |
| Jun 17, 2025 | 7.28 | 8.00 | 7.12 | 7.25 | 7.25 | - | 651,946 |
| Jun 16, 2025 | 7.45 | 7.45 | 7.07 | 7.25 | 7.25 | - | 20,256 |
| Jun 13, 2025 | 7.28 | 7.28 | 7.00 | 7.25 | 7.25 | - | 61,524 |
| Jun 12, 2025 | 7.20 | 7.45 | 7.00 | 7.25 | 7.25 | - | 66,884 |
| Jun 11, 2025 | 7.22 | 7.30 | 7.22 | 7.25 | 7.25 | - | 8,689 |
| Jun 10, 2025 | 7.32 | 7.32 | 7.19 | 7.25 | 7.25 | - | 114,790 |
| Jun 9, 2025 | 7.32 | 7.50 | 7.00 | 7.25 | 7.25 | - | 52,280 |
| Jun 6, 2025 | 7.32 | 7.50 | 7.15 | 7.25 | 7.25 | - | 182,823 |
| Jun 5, 2025 | 7.35 | 7.35 | 7.00 | 7.25 | 7.25 | - | 33,176 |
| Jun 4, 2025 | 7.38 | 7.50 | 7.00 | 7.25 | 7.25 | - | 68,309 |
| Jun 3, 2025 | 7.45 | 7.50 | 7.00 | 7.25 | 7.25 | - | 162,703 |
| Jun 2, 2025 | 7.51 | 8.00 | 7.10 | 7.25 | 7.25 | -9.38% | 763,513 |
| May 30, 2025 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | - | 5,397 |
| May 29, 2025 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 32,334 |
| May 28, 2025 | 7.55 | 8.50 | 7.10 | 8.00 | 8.00 | - | 141,180 |
| May 27, 2025 | 8.35 | 8.50 | 7.50 | 8.00 | 8.00 | - | 116,281 |
| May 23, 2025 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | -3.03% | 21,788 |