Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 5.87
-0.28 (-4.55%)
Sep 25, 2026, 4:27 PM GMT
Renalytix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.93 | 5.93 | 5.84 | 6.15 | 6.15 | - | 452,742 |
| Sep 24, 2026 | 5.80 | 5.94 | 5.80 | 6.15 | 6.15 | 2.50% | 75,944 |
| Sep 23, 2026 | 6.23 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 465,341 |
| Sep 22, 2026 | 6.12 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,466,487 |
| Sep 21, 2026 | 6.08 | 6.50 | 6.00 | 6.25 | 6.25 | - | 378,529 |
| Sep 18, 2026 | 6.23 | 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 | 6.19 | 6.50 | 5.50 | 6.25 | 6.25 | 5.04% | 962,039 |
| Sep 15, 2026 | 6.30 | 6.40 | 5.70 | 5.95 | 5.95 | -7.03% | 1,174,315 |
| Sep 14, 2026 | 6.35 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 6,794,978 |
| Sep 11, 2026 | 5.50 | 6.30 | 6.30 | 6.30 | 6.30 | 12.50% | 13,028,343 |
| Sep 10, 2026 | 5.40 | 6.00 | 5.20 | 5.60 | 5.60 | 3.70% | 2,280,386 |
| Sep 9, 2026 | 5.46 | 5.46 | 5.46 | 5.40 | 5.40 | - | 6,080,793 |
| 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 |
| Aug 20, 2026 | 3.95 | 4.10 | 3.70 | 3.90 | 3.90 | -1.27% | 290,150 |
| Aug 19, 2026 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 306,661 |
| Aug 18, 2026 | 4.10 | 4.07 | 3.80 | 3.95 | 3.95 | -3.66% | 1,014,880 |
| Aug 17, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 765,156 |
| Aug 14, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 293,941 |
| Aug 13, 2026 | 4.20 | 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% | 3,853,564 |
| Aug 6, 2026 | 3.25 | 3.50 | 3.13 | 3.25 | 3.25 | 3.17% | 584,873 |
| Aug 5, 2026 | 2.90 | 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 | 2.84 | 2.50 | 2.75 | 2.75 | - | 103,728 |
| Jul 20, 2026 | 2.75 | 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 | 2.80 | 2.80 | 2.53 | 2.65 | 2.65 | -5.36% | 1,404,727 |
| Jul 14, 2026 | 2.80 | 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 |