Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.850 | 2.000 | 1.600 | 1.800 | 1.800 | 1,042,418 |
| 2026-04-24 | 1.850 | 2.000 | 1.805 | 1.850 | 1.850 | 35,201 |
| 2026-04-23 | 1.950 | 2.000 | 1.700 | 1.850 | 1.850 | 6,132,423 |
| 2026-04-22 | 2.000 | 2.200 | 1.850 | 1.950 | 1.950 | 11,425,944 |
| 2026-04-21 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 684,095 |
| 2026-04-20 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 283,254 |
| 2026-04-17 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 970,118 |
| 2026-04-16 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 113,514 |
| 2026-04-15 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 707,083 |
| 2026-04-14 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 95,297 |
| 2026-04-13 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 1,037,996 |
| 2026-04-10 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 229,920 |
| 2026-04-09 | 1.950 | 2.005 | 1.950 | 1.950 | 1.950 | 936,727 |
| 2026-04-08 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 90,997 |
| 2026-04-07 | 2.050 | 2.200 | 1.900 | 1.950 | 1.950 | 737,036 |
| 2026-04-02 | 2.100 | 2.200 | 1.900 | 2.050 | 2.050 | 3,283,865 |
| 2026-04-01 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,211,544 |
| 2026-03-31 | 2.100 | 2.165 | 2.000 | 2.100 | 2.100 | 448,883 |
| 2026-03-30 | 2.300 | 2.300 | 2.062 | 2.100 | 2.100 | 928,906 |
| 2026-03-27 | 2.350 | 2.485 | 2.200 | 2.350 | 2.350 | 325,707 |
| 2026-03-26 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 1,668,055 |
| 2026-03-25 | 2.500 | 2.525 | 2.000 | 2.200 | 2.200 | 2,716,342 |
| 2026-03-24 | 2.500 | 2.550 | 2.410 | 2.500 | 2.500 | 149,308 |
| 2026-03-23 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 569,884 |
| 2026-03-20 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 99,951 |
| 2026-03-19 | 2.600 | 2.700 | 2.335 | 2.500 | 2.500 | 963,581 |
| 2026-03-18 | 2.800 | 3.000 | 2.450 | 2.600 | 2.600 | 4,545,958 |
| 2026-03-17 | 2.900 | 3.000 | 2.700 | 2.800 | 2.800 | 481,192 |
| 2026-03-16 | 3.050 | 3.100 | 2.810 | 2.900 | 2.900 | 1,697,304 |
| 2026-03-13 | 3.150 | 3.200 | 3.115 | 3.150 | 3.150 | 86,987 |
| 2026-03-12 | 3.150 | 3.200 | 3.115 | 3.150 | 3.150 | 200,212 |
| 2026-03-11 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 1,052,715 |
| 2026-03-10 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 1,731,540 |
| 2026-03-09 | 3.350 | 3.400 | 3.000 | 3.100 | 3.100 | 1,348,969 |
| 2026-03-06 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 159,985 |
| 2026-03-05 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 494,788 |
| 2026-03-04 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 426,495 |
| 2026-03-03 | 3.500 | 3.500 | 3.250 | 3.350 | 3.350 | 1,890,856 |
| 2026-03-02 | 3.625 | 3.750 | 3.225 | 3.250 | 3.250 | 1,010,986 |
| 2026-02-27 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 1,029,277 |
| 2026-02-26 | 3.625 | 3.750 | 3.500 | 3.500 | 3.500 | 985,081 |
| 2026-02-25 | 3.625 | 3.750 | 3.500 | 3.625 | 3.625 | 3,048,773 |
| 2026-02-24 | 3.875 | 4.000 | 3.550 | 3.550 | 3.550 | 5,221,893 |
| 2026-02-23 | 3.875 | 4.000 | 3.750 | 3.750 | 3.750 | 266,049 |
| 2026-02-20 | 3.875 | 4.000 | 3.750 | 3.875 | 3.875 | 235,048 |
| 2026-02-19 | 4.225 | 4.225 | 3.750 | 3.750 | 3.750 | 635,840 |
| 2026-02-18 | 3.875 | 4.275 | 3.825 | 4.000 | 4.000 | 1,649,137 |
| 2026-02-17 | 4.000 | 4.250 | 3.750 | 3.800 | 3.800 | 999,717 |
| 2026-02-16 | 4.125 | 4.250 | 3.800 | 3.800 | 3.800 | 980,530 |
| 2026-02-13 | 4.250 | 4.500 | 4.000 | 4.125 | 4.125 | 1,073,988 |
| 2026-02-12 | 4.125 | 4.500 | 4.000 | 4.050 | 4.050 | 1,207,194 |
| 2026-02-11 | 4.050 | 4.500 | 3.735 | 4.125 | 4.125 | 5,114,212 |
| 2026-02-10 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 384,297 |
| 2026-02-09 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 74,787 |
| 2026-02-06 | 5.800 | 5.849 | 5.500 | 5.800 | 5.800 | 325,696 |
| 2026-02-05 | 5.750 | 6.000 | 5.500 | 5.600 | 5.600 | 425,882 |
| 2026-02-04 | 5.500 | 6.000 | 5.500 | 5.520 | 5.520 | 1,212,583 |
| 2026-02-03 | 5.750 | 6.000 | 5.200 | 5.300 | 5.300 | 702,896 |
| 2026-02-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 160,327 |
| 2026-01-30 | 5.900 | 6.000 | 5.500 | 5.750 | 5.750 | 269,835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.