RentGuarantor Holdings PLC (AIM:RGG)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
0.00 (0.00%)
At close: Sep 18, 2026
RentGuarantor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 95.40 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,217,865 |
| Sep 17, 2026 | 96.00 | 95.50 | 95.50 | 95.00 | 95.00 | - | 95,021 |
| Sep 16, 2026 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 2.43% | 146,510 |
| Sep 15, 2026 | 91.50 | 94.00 | 91.00 | 92.75 | 92.75 | 0.82% | 191,656 |
| Sep 14, 2026 | 94.00 | 92.00 | 90.00 | 92.00 | 92.00 | -1.08% | 157,258 |
| Sep 11, 2026 | 94.50 | 92.00 | 92.00 | 93.00 | 93.00 | -1.06% | 61,212 |
| Sep 10, 2026 | 95.25 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 185,920 |
| Sep 9, 2026 | 91.00 | 97.00 | 94.00 | 97.00 | 97.00 | 7.18% | 511,912 |
| Sep 8, 2026 | 89.50 | 91.92 | 89.10 | 90.50 | 90.50 | 1.12% | 228,965 |
| Sep 7, 2026 | 93.00 | 95.00 | 86.30 | 89.50 | 89.50 | -3.76% | 506,191 |
| Sep 4, 2026 | 91.89 | 94.00 | 92.00 | 93.00 | 93.00 | 1.64% | 550,310 |
| Sep 3, 2026 | 94.50 | 96.00 | 88.53 | 91.50 | 91.50 | -3.17% | 894,419 |
| Sep 2, 2026 | 94.00 | 94.50 | 87.50 | 94.50 | 94.50 | 20.38% | 2,749,647 |
| 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 |
| Aug 27, 2026 | 73.75 | 75.00 | 73.50 | 74.50 | 74.50 | 1.36% | 287,547 |
| Aug 26, 2026 | 71.50 | 74.50 | 72.00 | 73.50 | 73.50 | 3.52% | 369,638 |
| 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 |