Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 2.000
+0.200 (11.11%)
May 8, 2026, 3:40 PM GMT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | - | -11.11% | 156,538 |
| May 7, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 92,264 |
| May 6, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 701,464 |
| May 5, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 109,197 |
| May 1, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 36,534 |
| Apr 30, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 73,170 |
| Apr 29, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 243,543 |
| Apr 28, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 6,584 |
| Apr 27, 2026 | 1.85 | 2.00 | 1.60 | 1.80 | 1.80 | -2.70% | 1,042,418 |
| Apr 24, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 35,201 |
| Apr 23, 2026 | 1.95 | 2.00 | 1.70 | 1.85 | 1.85 | -5.13% | 6,132,423 |
| Apr 22, 2026 | 2.00 | 2.20 | 1.85 | 1.95 | 1.95 | - | 11,425,940 |
| Apr 21, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 684,095 |
| Apr 20, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 283,254 |
| Apr 17, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 970,118 |
| Apr 16, 2026 | 1.95 | 2.00 | 1.97 | 1.95 | 1.95 | - | 113,514 |
| Apr 15, 2026 | 1.95 | 2.00 | 1.96 | 1.95 | 1.95 | - | 707,083 |
| Apr 14, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 95,297 |
| Apr 13, 2026 | 1.95 | 2.00 | 1.96 | 1.95 | 1.95 | - | 1,037,996 |
| Apr 10, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 229,920 |
| Apr 9, 2026 | 1.95 | 2.01 | 1.95 | 1.95 | 1.95 | - | 936,727 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 90,997 |
| Apr 7, 2026 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -4.88% | 737,036 |
| Apr 2, 2026 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 3,283,865 |
| Apr 1, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,211,544 |
| Mar 31, 2026 | 2.07 | 2.17 | 2.00 | 2.10 | 2.10 | - | 448,883 |
| Mar 30, 2026 | 2.35 | 2.30 | 2.06 | 2.10 | 2.10 | -10.64% | 928,906 |
| Mar 27, 2026 | 2.35 | 2.49 | 2.20 | 2.35 | 2.35 | - | 325,707 |
| Mar 26, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | 6.82% | 1,668,055 |
| Mar 25, 2026 | 2.50 | 2.53 | 2.00 | 2.20 | 2.20 | -12.00% | 2,716,342 |
| Mar 24, 2026 | 2.50 | 2.55 | 2.41 | 2.50 | 2.50 | - | 149,308 |
| Mar 23, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 569,884 |
| Mar 20, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 99,951 |
| Mar 19, 2026 | 2.60 | 2.70 | 2.34 | 2.50 | 2.50 | -3.85% | 963,581 |
| Mar 18, 2026 | 2.80 | 3.00 | 2.45 | 2.60 | 2.60 | -7.14% | 4,545,958 |
| Mar 17, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 481,192 |
| Mar 16, 2026 | 3.05 | 3.10 | 2.81 | 2.90 | 2.90 | -7.94% | 1,697,304 |
| Mar 13, 2026 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 86,987 |
| Mar 12, 2026 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 200,212 |
| Mar 11, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 1,052,715 |
| Mar 10, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 1,731,540 |
| Mar 9, 2026 | 3.35 | 3.40 | 3.00 | 3.10 | 3.10 | -7.46% | 1,348,969 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | - | 159,985 |
| Mar 5, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 494,788 |
| Mar 4, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 426,495 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.25 | 3.35 | 3.35 | 3.08% | 1,890,856 |
| Mar 2, 2026 | 3.63 | 3.75 | 3.23 | 3.25 | 3.25 | -10.34% | 1,010,986 |
| Feb 27, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | 3.57% | 1,029,277 |
| Feb 26, 2026 | 3.63 | 3.75 | 3.50 | 3.50 | 3.50 | -3.45% | 985,081 |
| Feb 25, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | 2.11% | 3,048,773 |