RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
At close: Oct 9, 2025
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.00 | 18.50 | 18.50 | 18.50 | 18.50 | 8.82% | - |
| Oct 9, 2025 | 17.00 | 16.92 | 16.92 | 17.00 | 17.00 | - | 60,000 |
| Oct 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 6, 2025 | 17.00 | 16.62 | 16.62 | 17.00 | 17.00 | - | 10,000 |
| Oct 3, 2025 | 17.00 | 17.20 | 16.62 | 17.00 | 17.00 | - | 3,357 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 30, 2025 | 17.00 | 17.28 | 17.20 | 17.00 | 17.00 | -5.56% | 8,777 |
| Sep 29, 2025 | 18.00 | 18.52 | 18.52 | 18.00 | 18.00 | - | 10,800 |
| Sep 26, 2025 | 17.50 | 18.15 | 18.15 | 18.00 | 18.00 | 2.86% | 5,756 |
| Sep 25, 2025 | 17.50 | 18.82 | 18.82 | 17.50 | 17.50 | - | 20,000 |
| Sep 24, 2025 | 27.50 | 25.00 | 20.00 | 17.50 | 17.50 | -36.36% | 20,000 |
| Sep 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 17, 2025 | 27.50 | 28.90 | 28.90 | 27.50 | 27.50 | - | 27 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 11, 2025 | 27.50 | 29.00 | 29.00 | 27.50 | 27.50 | - | 3,410 |
| Sep 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 5, 2025 | 27.50 | 29.95 | 29.20 | 27.50 | 27.50 | - | 17,000 |
| Sep 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 3, 2025 | 27.50 | 29.20 | 29.20 | 27.50 | 27.50 | - | 622 |
| Sep 2, 2025 | 27.50 | 29.20 | 29.20 | 27.50 | 27.50 | -8.33% | 6,849 |
| Sep 1, 2025 | 27.50 | 30.00 | 29.20 | 30.00 | 30.00 | 9.09% | 4,837 |
| Aug 29, 2025 | 27.50 | 29.25 | 29.25 | 27.50 | 27.50 | - | 1,615 |
| Aug 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 27, 2025 | 27.50 | 29.95 | 29.95 | 27.50 | 27.50 | - | 13,263 |
| Aug 26, 2025 | 32.50 | 35.00 | 27.00 | 27.50 | 27.50 | -15.38% | 35,199 |
| Aug 22, 2025 | 37.50 | 37.50 | 35.00 | 32.50 | 32.50 | -13.33% | 30,250 |
| Aug 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 20, 2025 | 35.00 | 40.00 | 40.00 | 37.50 | 37.50 | 7.14% | 5,220 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 18, 2025 | 35.00 | 30.00 | 30.00 | 35.00 | 35.00 | - | 2,420 |
| Aug 15, 2025 | 30.00 | 35.00 | 34.00 | 35.00 | 35.00 | 27.27% | 11,557 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |