RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 29.15
-0.35 (-1.19%)
At close: May 28, 2026
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 29.00 | 29.67 | 29.00 | 29.67 | - | 0.57% | - |
| 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 |
| May 15, 2026 | 24.00 | 23.10 | 22.00 | 23.00 | 23.00 | -6.12% | 37,813 |
| May 14, 2026 | 24.50 | 23.10 | 22.13 | 24.50 | 24.50 | - | 21,956 |
| May 13, 2026 | 24.50 | 23.40 | 21.50 | 24.50 | 24.50 | - | 53,037 |
| May 12, 2026 | 24.50 | 23.15 | 23.15 | 24.50 | 24.50 | - | 10,000 |
| May 11, 2026 | 24.50 | 23.60 | 23.57 | 24.50 | 24.50 | - | 1,524 |
| May 8, 2026 | 25.00 | 23.65 | 23.02 | 24.50 | 24.50 | 2.08% | 9,720 |
| May 7, 2026 | 24.00 | 23.70 | 23.44 | 24.00 | 24.00 | - | 114,155 |
| May 6, 2026 | 25.00 | 24.00 | 23.13 | 24.00 | 24.00 | -4.00% | 32,332 |
| May 5, 2026 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | - | 10,000 |
| May 1, 2026 | 25.00 | 23.88 | 23.00 | 25.00 | 25.00 | - | 39,411 |
| Apr 30, 2026 | 25.00 | 23.13 | 23.11 | 25.00 | 25.00 | - | 10,500 |
| Apr 29, 2026 | 25.00 | 24.00 | 23.11 | 25.00 | 25.00 | - | 9,612 |
| Apr 28, 2026 | 25.50 | 25.00 | 24.00 | 25.00 | 25.00 | -1.96% | 12,903 |
| Apr 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Apr 24, 2026 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | - | 10,700 |
| Apr 23, 2026 | 25.50 | 26.20 | 24.00 | 25.50 | 25.50 | - | 10,426 |
| Apr 22, 2026 | 25.50 | 24.40 | 24.00 | 25.50 | 25.50 | - | 53 |
| Apr 21, 2026 | 25.50 | 26.25 | 24.00 | 25.50 | 25.50 | - | 4,923 |
| Apr 20, 2026 | 25.50 | 26.25 | 24.42 | 25.50 | 25.50 | - | 2,001 |
| Apr 17, 2026 | 25.50 | 26.25 | 24.00 | 25.50 | 25.50 | - | 12,014 |
| Apr 16, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | -5.56% | 30,088 |
| Apr 15, 2026 | 25.50 | 27.00 | 24.00 | 27.00 | 27.00 | 5.88% | 81,068 |
| Apr 14, 2026 | 26.50 | 25.50 | 24.00 | 25.50 | 25.50 | -3.77% | 114,603 |
| Apr 13, 2026 | 26.50 | 28.00 | 25.08 | 26.50 | 26.50 | - | 17,822 |
| Apr 10, 2026 | 26.50 | 28.00 | 25.08 | 26.50 | 26.50 | - | 28,059 |
| Apr 9, 2026 | 26.50 | 26.98 | 25.11 | 26.50 | 26.50 | 12.77% | 104,468 |
| Apr 8, 2026 | 23.00 | 23.70 | 22.17 | 23.50 | 23.50 | 2.17% | 70,452 |
| Apr 7, 2026 | 22.00 | 22.74 | 22.00 | 23.00 | 23.00 | 4.55% | 16,938 |
| Apr 2, 2026 | 22.00 | 21.20 | 21.20 | 22.00 | 22.00 | - | 989 |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 21.50 | 21.50 | -2.27% | 2,252 |
| Mar 30, 2026 | 21.50 | 21.85 | 21.15 | 22.00 | 22.00 | 2.33% | 158,886 |
| Mar 27, 2026 | 21.50 | 21.49 | 21.00 | 21.50 | 21.50 | - | 30,434 |
| Mar 26, 2026 | 22.00 | 21.70 | 21.00 | 21.50 | 21.50 | -2.27% | 41,615 |
| Mar 25, 2026 | 22.00 | 21.80 | 21.00 | 22.00 | 22.00 | - | 5,219 |
| Mar 24, 2026 | 22.50 | 22.45 | 21.00 | 22.00 | 22.00 | -2.22% | 69,546 |
| Mar 23, 2026 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 1,540 |
| Mar 20, 2026 | 23.50 | 24.25 | 22.25 | 22.50 | 22.50 | -4.26% | 74,550 |
| Mar 19, 2026 | 23.50 | 23.30 | 23.30 | 23.50 | 23.50 | - | 5,405 |
| Mar 18, 2026 | 24.50 | 24.50 | 24.00 | 23.50 | 23.50 | -4.08% | 50,002 |
| Mar 17, 2026 | 26.50 | 26.01 | 24.00 | 24.50 | 24.50 | -7.55% | 85,362 |
| Mar 16, 2026 | 27.50 | 28.80 | 26.00 | 26.50 | 26.50 | -3.64% | 177,639 |