RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
-1.20 (-3.41%)
At close: Jun 16, 2026
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |