Renalytix Plc (AIM:RENX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.35
-0.20 (-3.59%)
Nov 6, 2026, 4:20 PM GMT
Renalytix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.55 | 5.55 | 5.32 | 5.35 | 5.35 | -3.59% | 495,109 |
| Nov 5, 2026 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | - | 283,416 |
| Nov 4, 2026 | 5.50 | 5.58 | 5.40 | 5.55 | 5.55 | 1.83% | 131,747 |
| Nov 3, 2026 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | - | 369,695 |
| Nov 2, 2026 | 5.45 | 5.54 | 5.36 | 5.45 | 5.45 | - | 448,100 |
| Oct 30, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 1,145,502 |
| Oct 29, 2026 | 5.60 | 5.70 | 5.43 | 5.45 | 5.45 | -2.68% | 595,554 |
| Oct 28, 2026 | 5.75 | 5.64 | 5.15 | 5.60 | 5.60 | -5.88% | 2,985,462 |
| Oct 27, 2026 | 5.95 | 6.10 | 5.80 | 5.95 | 5.95 | - | 616,207 |
| Oct 26, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 914,935 |
| Oct 23, 2026 | 5.80 | 6.10 | 5.60 | 6.00 | 6.00 | 3.45% | 2,485,415 |
| Oct 22, 2026 | 5.35 | 5.90 | 5.20 | 5.80 | 5.80 | 8.41% | 2,919,197 |
| Oct 21, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 267,360 |
| Oct 20, 2026 | 5.45 | 5.50 | 5.21 | 5.35 | 5.35 | -1.83% | 1,156,571 |
| Oct 19, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 187,364 |
| Oct 16, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 256,593 |
| Oct 15, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 1,439,646 |
| Oct 14, 2026 | 5.35 | 5.54 | 5.30 | 5.45 | 5.45 | 1.87% | 99,467 |
| Oct 13, 2026 | 5.35 | 5.60 | 5.10 | 5.35 | 5.35 | - | 350,049 |
| Oct 12, 2026 | 5.30 | 5.60 | 5.10 | 5.35 | 5.35 | 0.94% | 795,886 |
| Oct 9, 2026 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | -3.64% | 1,404,443 |
| Oct 8, 2026 | 5.80 | 6.00 | 5.15 | 5.50 | 5.50 | -5.17% | 1,657,860 |
| Oct 7, 2026 | 5.95 | 6.00 | 5.70 | 5.80 | 5.80 | -2.52% | 439,972 |
| Oct 6, 2026 | 6.00 | 6.20 | 5.73 | 5.95 | 5.95 | -0.83% | 695,636 |
| Oct 5, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 194,466 |
| Oct 2, 2026 | 6.00 | 6.09 | 5.80 | 6.00 | 6.00 | - | 880,986 |
| Oct 1, 2026 | 6.05 | 6.30 | 5.80 | 6.00 | 6.00 | -1.64% | 1,200,742 |
| Sep 30, 2026 | 6.05 | 6.30 | 5.80 | 6.10 | 6.10 | 0.83% | 2,385,600 |
| Sep 29, 2026 | 6.15 | 6.30 | 5.75 | 6.05 | 6.05 | -1.63% | 3,019,439 |
| Sep 28, 2026 | 6.15 | 6.50 | 5.80 | 6.15 | 6.15 | - | 788,003 |
| Sep 25, 2026 | 6.15 | 5.93 | 5.84 | 6.15 | 6.15 | - | 452,742 |
| Sep 24, 2026 | 6.15 | 5.94 | 5.80 | 6.15 | 6.15 | 2.50% | 75,944 |
| Sep 23, 2026 | 6.25 | 6.50 | 5.88 | 6.00 | 6.00 | -4.00% | 465,342 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,466,487 |
| Sep 21, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 378,529 |
| Sep 18, 2026 | 6.15 | 6.50 | 5.80 | 6.25 | 6.25 | 1.63% | 506,370 |
| Sep 17, 2026 | 6.25 | 6.50 | 6.00 | 6.15 | 6.15 | -1.60% | 776,610 |
| Sep 16, 2026 | 5.85 | 6.50 | 5.50 | 6.25 | 6.25 | 5.04% | 962,040 |
| Sep 15, 2026 | 6.30 | 6.40 | 5.70 | 5.95 | 5.95 | -7.03% | 1,174,315 |
| Sep 14, 2026 | 6.35 | 6.57 | 6.20 | 6.40 | 6.40 | 1.59% | 7,794,978 |
| Sep 11, 2026 | 5.60 | 6.50 | 5.50 | 6.30 | 6.30 | 12.50% | 16,158,342 |
| Sep 10, 2026 | 5.40 | 6.00 | 5.20 | 5.60 | 5.60 | 3.70% | 2,530,386 |
| Sep 9, 2026 | 5.35 | 5.70 | 5.20 | 5.40 | 5.40 | - | 7,080,792 |
| Sep 8, 2026 | 5.75 | 6.00 | 5.00 | 5.40 | 5.40 | 30.12% | 4,422,050 |
| Aug 28, 2026 | 4.15 | 4.30 | 4.03 | 4.15 | 4.15 | - | 54,960 |
| Aug 27, 2026 | 4.25 | 4.30 | 4.00 | 4.15 | 4.15 | -2.35% | 470,800 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 83,188 |
| Aug 25, 2026 | 4.25 | 4.68 | 4.20 | 4.30 | 4.30 | 1.18% | 2,370,623 |
| Aug 24, 2026 | 3.85 | 4.50 | 3.70 | 4.25 | 4.25 | 10.39% | 928,053 |
| Aug 21, 2026 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 131,184 |