RentGuarantor Holdings PLC (AIM:RGG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 94.50
0.00 (0.00%)
At close: Nov 6, 2026
RentGuarantor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 95.00 | 95.00 | 94.00 | 94.50 | 94.50 | - | 41,330 |
| Nov 5, 2026 | 92.50 | 97.00 | 91.33 | 94.50 | 94.50 | 2.16% | 264,911 |
| Nov 4, 2026 | 92.50 | 94.00 | 88.00 | 92.50 | 92.50 | 0.54% | 393,402 |
| Nov 3, 2026 | 96.00 | 96.00 | 91.11 | 92.00 | 92.00 | -3.16% | 208,398 |
| Nov 2, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 102,159 |
| Oct 30, 2026 | 102.50 | 104.00 | 95.25 | 97.00 | 97.00 | -4.43% | 419,882 |
| Oct 29, 2026 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | -0.98% | 84,716 |
| Oct 28, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 48,570 |
| Oct 27, 2026 | 103.50 | 103.97 | 103.00 | 103.50 | 103.50 | - | 93,197 |
| Oct 26, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | 0.49% | 175,302 |
| Oct 23, 2026 | 101.50 | 103.72 | 101.00 | 103.00 | 103.00 | 0.98% | 112,664 |
| Oct 22, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 96,664 |
| Oct 21, 2026 | 100.50 | 101.60 | 100.00 | 101.00 | 101.00 | 0.50% | 101,321 |
| Oct 20, 2026 | 101.00 | 102.00 | 99.48 | 100.50 | 100.50 | 0.50% | 88,945 |
| Oct 19, 2026 | 102.50 | 103.00 | 99.00 | 100.00 | 100.00 | -2.91% | 165,493 |
| Oct 16, 2026 | 97.50 | 103.00 | 97.00 | 103.00 | 103.00 | 5.64% | 317,671 |
| Oct 15, 2026 | 100.50 | 101.00 | 95.50 | 97.50 | 97.50 | -2.50% | 282,637 |
| Oct 14, 2026 | 107.50 | 108.00 | 95.00 | 100.00 | 100.00 | -6.54% | 580,952 |
| Oct 13, 2026 | 108.00 | 108.30 | 107.00 | 107.00 | 107.00 | -0.93% | 108,836 |
| Oct 12, 2026 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 131,535 |
| Oct 9, 2026 | 111.50 | 112.00 | 108.00 | 109.00 | 109.00 | -2.24% | 1,262,009 |
| Oct 8, 2026 | 113.50 | 115.00 | 108.00 | 111.50 | 111.50 | 3.24% | 360,432 |
| Oct 7, 2026 | 110.50 | 112.00 | 108.00 | 108.00 | 108.00 | -2.26% | 74,500 |
| Oct 6, 2026 | 112.50 | 113.10 | 108.00 | 110.50 | 110.50 | -1.78% | 224,536 |
| Oct 5, 2026 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | 2.27% | 285,170 |
| Oct 2, 2026 | 112.50 | 113.30 | 108.00 | 110.00 | 110.00 | -2.65% | 380,599 |
| Oct 1, 2026 | 105.50 | 115.00 | 105.00 | 113.00 | 113.00 | 18.32% | 1,262,714 |
| Sep 30, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | - | 73,860 |
| Sep 29, 2026 | 95.00 | 96.00 | 94.00 | 95.50 | 95.50 | 1.06% | 146,410 |
| Sep 28, 2026 | 92.75 | 96.00 | 92.50 | 94.50 | 94.50 | 1.89% | 121,124 |
| Sep 25, 2026 | 92.00 | 93.00 | 91.50 | 92.75 | 92.75 | 1.92% | 155,611 |
| Sep 24, 2026 | 91.25 | 92.30 | 90.50 | 91.00 | 91.00 | 0.55% | 225,676 |
| Sep 23, 2026 | 88.50 | 91.50 | 88.50 | 90.50 | 90.50 | 2.26% | 131,166 |
| Sep 22, 2026 | 93.50 | 94.49 | 88.36 | 88.50 | 88.50 | -5.60% | 323,545 |
| Sep 21, 2026 | 95.25 | 97.50 | 90.50 | 93.75 | 93.75 | -1.32% | 510,850 |
| Sep 18, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 1,266,100 |
| Sep 17, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 95,021 |
| Sep 16, 2026 | 92.75 | 96.00 | 92.63 | 95.00 | 95.00 | 2.43% | 166,512 |
| Sep 15, 2026 | 91.50 | 94.00 | 91.00 | 92.75 | 92.75 | 0.82% | 191,656 |
| Sep 14, 2026 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.08% | 169,757 |
| Sep 11, 2026 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -1.06% | 77,118 |
| Sep 10, 2026 | 95.25 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 185,920 |
| Sep 9, 2026 | 90.50 | 97.00 | 90.70 | 97.00 | 97.00 | 7.18% | 511,917 |
| Sep 8, 2026 | 89.50 | 91.92 | 89.10 | 90.50 | 90.50 | 1.12% | 280,865 |
| Sep 7, 2026 | 93.00 | 95.00 | 86.30 | 89.50 | 89.50 | -3.76% | 506,191 |
| Sep 4, 2026 | 92.50 | 95.10 | 90.00 | 93.00 | 93.00 | 1.64% | 598,122 |
| Sep 3, 2026 | 94.50 | 96.00 | 88.53 | 91.50 | 91.50 | -3.17% | 894,419 |
| Sep 2, 2026 | 92.50 | 96.00 | 85.00 | 94.50 | 94.50 | 20.38% | 2,869,647 |
| Sep 1, 2026 | 77.50 | 80.00 | 78.00 | 78.50 | 78.50 | 0.64% | 571,458 |
| Aug 28, 2026 | 74.50 | 78.00 | 74.00 | 78.00 | 78.00 | 4.70% | 500,679 |