RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 39.00
+0.40 (1.04%)
At close: Jul 27, 2026
RentGuarantor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 34.50 | 35.96 | 33.00 | 34.00 | 34.00 | -3.41% | 346,320 |
| Jun 15, 2026 | 33.00 | 35.20 | 32.90 | 35.20 | 35.20 | 6.67% | 418,190 |
| Jun 12, 2026 | 31.50 | 34.00 | 30.30 | 33.00 | 33.00 | 4.76% | 569,960 |
| Jun 11, 2026 | 31.50 | 32.50 | 30.10 | 31.50 | 31.50 | - | 73,817 |
| Jun 10, 2026 | 31.50 | 31.20 | 30.50 | 31.50 | 31.50 | - | 246,806 |
| Jun 9, 2026 | 31.50 | 31.00 | 30.80 | 31.50 | 31.50 | - | 116,625 |
| Jun 8, 2026 | 30.85 | 32.22 | 30.00 | 31.50 | 31.50 | 5.00% | 469,827 |
| Jun 5, 2026 | 29.99 | 30.89 | 29.60 | 30.00 | 30.00 | 1.69% | 204,684 |
| Jun 4, 2026 | 29.50 | 29.80 | 29.10 | 29.50 | 29.50 | - | 156,532 |
| Jun 3, 2026 | 29.50 | 31.00 | 29.36 | 29.50 | 29.50 | - | 369,589 |
| Jun 2, 2026 | 30.00 | 30.70 | 29.33 | 29.50 | 29.50 | -1.67% | 137,355 |
| Jun 1, 2026 | 31.00 | 33.40 | 29.70 | 30.00 | 30.00 | 5.26% | 717,834 |
| May 29, 2026 | 29.50 | 29.70 | 28.00 | 28.50 | 28.50 | -3.39% | 75,279 |
| May 28, 2026 | 29.50 | 29.67 | 29.00 | 29.50 | 29.50 | - | 21,334 |
| May 27, 2026 | 29.50 | 30.00 | 29.12 | 29.50 | 29.50 | - | 63,178 |
| May 26, 2026 | 26.50 | 30.00 | 27.00 | 29.50 | 29.50 | 11.32% | 219,466 |
| May 22, 2026 | 23.00 | 27.25 | 22.25 | 26.50 | 26.50 | 15.22% | 112,796 |
| May 21, 2026 | 23.00 | 23.00 | 22.19 | 23.00 | 23.00 | - | 88,001 |
| May 20, 2026 | 23.00 | 22.48 | 22.00 | 23.00 | 23.00 | - | 127,305 |
| May 19, 2026 | 23.00 | 23.10 | 23.10 | 23.00 | 23.00 | - | 51 |
| May 18, 2026 | 23.00 | 23.10 | 22.50 | 23.00 | 23.00 | - | 5,586 |