Renalytix Plc (AIM:RENX)
London · Delayed Price · Currency is GBP · Price in GBX 2.650
0.00 (0.00%)
Jul 27, 2026, 4:01 PM GMT
Renalytix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 442,859 |
| Jun 5, 2026 | 1.80 | 2.00 | 1.70 | 1.85 | 1.85 | 2.78% | 515,016 |
| Jun 4, 2026 | 1.80 | 2.00 | 1.75 | 1.80 | 1.80 | - | 589,200 |
| Jun 3, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 268,378 |
| Jun 2, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 108,512 |
| Jun 1, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 52,831 |
| May 29, 2026 | 1.80 | 1.73 | 1.60 | 1.80 | 1.80 | - | 428,751 |
| May 28, 2026 | 1.80 | 2.00 | 1.71 | 1.80 | 1.80 | - | 1,511,208 |
| May 27, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 72,717 |
| May 26, 2026 | 1.80 | 2.00 | 1.71 | 1.80 | 1.80 | - | 145,151 |
| May 22, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 42,910 |
| May 21, 2026 | 1.80 | 1.60 | 1.60 | 1.80 | 1.80 | - | 5,400 |
| May 20, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 299,085 |
| May 19, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 29,817 |
| May 18, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 58,954 |