Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 5.81
-0.04 (-0.72%)
Sep 3, 2025, 8:35 AM GMT+1
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.70 | 6.00 | 5.70 | 5.81 | 5.81 | -0.72% | 24,721 |
| 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 |
| Aug 21, 2025 | 5.78 | 5.78 | 5.62 | 5.75 | 5.75 | - | 17,367 |
| Aug 20, 2025 | 5.62 | 5.86 | 5.62 | 5.75 | 5.75 | - | 110,819 |
| Aug 19, 2025 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | - | 71,129 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 39,160 |
| Aug 15, 2025 | 5.92 | 6.00 | 5.51 | 5.75 | 5.75 | - | 386,650 |
| Aug 14, 2025 | 5.96 | 6.00 | 5.55 | 5.75 | 5.75 | - | 82,356 |
| Aug 13, 2025 | 6.38 | 6.50 | 5.62 | 5.75 | 5.75 | -8.00% | 342,301 |
| Aug 12, 2025 | 7.34 | 8.00 | 6.10 | 6.25 | 6.25 | -16.67% | 480,838 |
| Aug 11, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 19,749 |
| Aug 8, 2025 | 8.00 | 8.00 | 7.10 | 7.50 | 7.50 | - | 111,508 |
| Aug 7, 2025 | 7.23 | 7.50 | 7.00 | 7.50 | 7.50 | - | 81,783 |
| Aug 6, 2025 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | - | 189,665 |
| Aug 5, 2025 | 7.20 | 8.00 | 7.20 | 7.50 | 7.50 | - | 45,552 |
| Aug 4, 2025 | 7.93 | 8.00 | 7.00 | 7.50 | 7.50 | - | 25,106 |
| 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 |