Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 4.078
-0.022 (-0.54%)
Aug 17, 2026, 3:49 PM GMT
Renalytix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.15 | 4.20 | 4.00 | 4.00 | - | -2.44% | 862,799 |
| Aug 14, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 293,941 |
| Aug 13, 2026 | 4.00 | 4.40 | 4.00 | 4.10 | 4.10 | -2.38% | 312,403 |
| Aug 12, 2026 | 4.30 | 4.40 | 4.00 | 4.20 | 4.20 | -2.33% | 1,367,594 |
| Aug 11, 2026 | 4.55 | 4.70 | 4.10 | 4.30 | 4.30 | -5.49% | 1,047,931 |
| Aug 10, 2026 | 3.70 | 5.00 | 3.70 | 4.55 | 4.55 | 22.97% | 7,923,085 |
| Aug 7, 2026 | 3.25 | 3.90 | 3.00 | 3.70 | 3.70 | 13.85% | 2,853,564 |
| Aug 6, 2026 | 3.25 | 3.50 | 3.13 | 3.25 | 3.25 | 3.17% | 584,873 |
| Aug 5, 2026 | 2.86 | 3.30 | 2.80 | 3.15 | 3.15 | 8.62% | 2,760,340 |
| Aug 4, 2026 | 2.80 | 2.99 | 2.73 | 2.90 | 2.90 | 3.57% | 134,189 |
| Aug 3, 2026 | 2.65 | 3.00 | 2.50 | 2.80 | 2.80 | 5.66% | 588,998 |
| Jul 31, 2026 | 2.65 | 2.79 | 2.53 | 2.65 | 2.65 | - | 102,383 |
| Jul 30, 2026 | 2.65 | 2.78 | 2.53 | 2.65 | 2.65 | - | 496,192 |
| Jul 29, 2026 | 2.65 | 2.80 | 2.57 | 2.65 | 2.65 | - | 92,762 |
| Jul 28, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 43,274 |
| Jul 27, 2026 | 2.65 | 2.80 | 2.53 | 2.65 | 2.65 | - | 32,742 |
| Jul 24, 2026 | 2.65 | 2.80 | 2.57 | 2.65 | 2.65 | - | 162,604 |
| Jul 23, 2026 | 2.70 | 2.80 | 2.54 | 2.65 | 2.65 | -1.85% | 178,155 |
| Jul 22, 2026 | 2.75 | 2.68 | 2.55 | 2.70 | 2.70 | -1.82% | 68,751 |
| Jul 21, 2026 | 2.75 | 2.85 | 2.50 | 2.75 | 2.75 | - | 103,728 |
| Jul 20, 2026 | 2.94 | 3.00 | 2.50 | 2.75 | 2.75 | - | 395,301 |
| Jul 17, 2026 | 2.60 | 2.95 | 2.30 | 2.75 | 2.75 | 5.77% | 3,849,305 |
| Jul 16, 2026 | 2.65 | 2.67 | 2.53 | 2.60 | 2.60 | -1.89% | 138,197 |
| Jul 15, 2026 | 2.70 | 2.80 | 2.53 | 2.65 | 2.65 | -5.36% | 1,404,727 |
| Jul 14, 2026 | 2.94 | 3.00 | 2.60 | 2.80 | 2.80 | - | 64,283 |
| Jul 13, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 901,664 |
| Jul 10, 2026 | 2.85 | 3.00 | 2.60 | 2.80 | 2.80 | -1.75% | 810,022 |
| Jul 9, 2026 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 1,596,224 |
| Jul 8, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 1,259,028 |
| Jul 7, 2026 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | 3.70% | 3,503,738 |
| Jul 6, 2026 | 2.30 | 2.80 | 2.10 | 2.70 | 2.70 | 17.39% | 4,991,026 |
| Jul 3, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.30 | - | 259,782 |
| Jul 2, 2026 | 2.30 | 2.33 | 2.10 | 2.30 | 2.30 | - | 1,511,269 |
| Jul 1, 2026 | 2.30 | 2.50 | 2.10 | 2.30 | 2.30 | - | 219,145 |
| Jun 30, 2026 | 1.90 | 2.50 | 1.93 | 2.30 | 2.30 | 21.05% | 3,648,159 |
| Jun 29, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | - | 70,113 |
| Jun 26, 2026 | 1.90 | 1.88 | 1.80 | 1.90 | 1.90 | - | 35,217 |
| Jun 25, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | - | 104,107 |
| Jun 24, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 260,119 |
| Jun 23, 2026 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | - | 244,919 |
| Jun 22, 2026 | 1.90 | 1.93 | 1.80 | 1.90 | 1.90 | - | 85,519 |
| Jun 19, 2026 | 1.90 | 2.00 | 1.87 | 1.90 | 1.90 | - | 84,914 |
| Jun 18, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | - | 1,277,091 |
| Jun 17, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | - | 257,929 |
| Jun 16, 2026 | 1.90 | 1.94 | 1.86 | 1.90 | 1.90 | - | 74,788 |
| Jun 15, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 448,928 |
| Jun 12, 2026 | 1.85 | 1.98 | 1.97 | 1.90 | 1.90 | 2.70% | 670,576 |
| Jun 11, 2026 | 1.85 | 1.99 | 1.73 | 1.85 | 1.85 | - | 365,874 |
| Jun 10, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 303,530 |
| Jun 9, 2026 | 1.85 | 1.76 | 1.76 | 1.85 | 1.85 | - | 19,364 |