RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
+2.50 (3.65%)
At close: Aug 25, 2026
RentGuarantor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.50 | 71.80 | 69.03 | 71.00 | 71.00 | 3.65% | 236,854 |
| Aug 24, 2026 | 69.00 | 70.00 | 68.50 | 68.50 | 68.50 | - | 407,958 |
| Aug 21, 2026 | 67.00 | 69.00 | 67.00 | 68.50 | 68.50 | 3.40% | 453,648 |
| Aug 20, 2026 | 65.40 | 66.00 | 66.00 | 66.25 | 66.25 | 1.92% | 558,283 |
| Aug 19, 2026 | 59.55 | 65.50 | 59.55 | 65.00 | 65.00 | 6.56% | 319,463 |
| Aug 18, 2026 | 63.20 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 338,891 |
| Aug 17, 2026 | 62.50 | 66.00 | 65.00 | 65.00 | 65.00 | 4.00% | 512,247 |
| Aug 14, 2026 | 62.50 | 63.60 | 60.00 | 62.50 | 62.50 | - | 384,043 |
| Aug 13, 2026 | 59.00 | 62.00 | 59.00 | 62.50 | 62.50 | 5.04% | 620,352 |
| Aug 12, 2026 | 55.00 | 60.00 | 54.56 | 59.50 | 59.50 | 8.18% | 525,821 |
| Aug 11, 2026 | 54.50 | 56.00 | 50.00 | 55.00 | 55.00 | 3.77% | 685,576 |
| Aug 10, 2026 | 51.00 | 54.00 | 51.10 | 53.00 | 53.00 | 6.00% | 350,988 |
| Aug 7, 2026 | 49.00 | 50.80 | 48.11 | 50.00 | 50.00 | - | 313,611 |
| Aug 6, 2026 | 47.50 | 51.88 | 47.68 | 50.00 | 50.00 | 5.26% | 644,796 |
| Aug 5, 2026 | 45.50 | 47.97 | 45.10 | 47.50 | 47.50 | 4.40% | 231,579 |
| Aug 4, 2026 | 45.50 | 45.97 | 45.00 | 45.50 | 45.50 | - | 211,533 |
| Aug 3, 2026 | 45.00 | 45.93 | 44.55 | 45.50 | 45.50 | 1.11% | 235,643 |
| Jul 31, 2026 | 41.00 | 45.98 | 41.00 | 45.00 | 45.00 | 9.76% | 753,348 |
| Jul 30, 2026 | 39.92 | 40.70 | 39.00 | 41.00 | 41.00 | 3.80% | 163,238 |
| Jul 29, 2026 | 39.50 | 39.98 | 39.00 | 39.50 | 39.50 | 1.28% | 361,579 |
| Jul 28, 2026 | 39.00 | 39.88 | 38.00 | 39.00 | 39.00 | - | 175,030 |
| Jul 27, 2026 | 39.00 | 39.88 | 38.00 | 39.00 | 39.00 | 1.04% | 293,461 |
| Jul 24, 2026 | 39.00 | 39.97 | 37.60 | 38.60 | 38.60 | -3.02% | 309,976 |
| Jul 23, 2026 | 37.50 | 39.80 | 36.61 | 39.80 | 39.80 | 7.57% | 294,547 |
| Jul 22, 2026 | 35.50 | 37.55 | 35.50 | 37.00 | 37.00 | 4.23% | 555,807 |
| Jul 21, 2026 | 37.00 | 39.70 | 34.50 | 35.50 | 35.50 | 5.97% | 944,048 |
| Jul 20, 2026 | 32.50 | 34.00 | 33.00 | 33.50 | 33.50 | 3.08% | 102,761 |
| Jul 17, 2026 | 32.50 | 33.00 | 32.28 | 32.50 | 32.50 | 1.56% | 38,490 |
| Jul 16, 2026 | 33.50 | 33.00 | 30.81 | 32.00 | 32.00 | -3.03% | 142,498 |
| Jul 15, 2026 | 35.00 | 35.90 | 33.00 | 33.00 | 33.00 | -5.71% | 81,634 |
| Jul 14, 2026 | 35.00 | 36.00 | 34.20 | 35.00 | 35.00 | - | 105,261 |
| Jul 13, 2026 | 33.50 | 36.00 | 33.55 | 35.00 | 35.00 | 4.48% | 180,284 |
| Jul 10, 2026 | 33.00 | 33.98 | 32.50 | 33.50 | 33.50 | 1.52% | 90,900 |
| Jul 9, 2026 | 32.00 | 33.76 | 31.63 | 33.00 | 33.00 | 4.76% | 239,480 |
| Jul 8, 2026 | 31.00 | 32.65 | 30.55 | 31.50 | 31.50 | 1.61% | 68,540 |
| Jul 7, 2026 | 31.00 | 32.80 | 29.28 | 31.00 | 31.00 | - | 213,267 |
| Jul 6, 2026 | 31.00 | 33.00 | 29.14 | 31.00 | 31.00 | - | 10,182 |
| Jul 3, 2026 | 31.00 | 30.60 | 29.14 | 31.00 | 31.00 | - | 89,960 |
| Jul 2, 2026 | 31.00 | 30.35 | 29.01 | 31.00 | 31.00 | - | 53,880 |
| Jul 1, 2026 | 31.00 | 30.50 | 29.00 | 31.00 | 31.00 | - | 46,450 |
| Jun 30, 2026 | 31.00 | 33.00 | 29.20 | 31.00 | 31.00 | - | 275,770 |
| Jun 29, 2026 | 31.00 | 30.00 | 29.00 | 31.00 | 31.00 | - | 188,914 |
| Jun 26, 2026 | 31.00 | 30.08 | 29.00 | 31.00 | 31.00 | - | 97,115 |
| Jun 25, 2026 | 31.00 | 32.80 | 29.03 | 31.00 | 31.00 | - | 38,069 |
| Jun 24, 2026 | 29.25 | 30.31 | 29.08 | 31.00 | 31.00 | - | 59,006 |
| Jun 23, 2026 | 31.00 | 31.00 | 29.02 | 31.00 | 31.00 | -6.06% | 118,217 |
| Jun 22, 2026 | 31.00 | 33.00 | 29.02 | 33.00 | 33.00 | -1.49% | 453,070 |
| Jun 19, 2026 | 32.50 | 33.95 | 32.10 | 33.50 | 33.50 | 3.08% | 168,527 |
| Jun 18, 2026 | 33.00 | 32.80 | 32.00 | 32.50 | 32.50 | -1.52% | 174,702 |
| Jun 17, 2026 | 34.00 | 33.62 | 32.31 | 33.00 | 33.00 | -2.94% | 255,564 |