Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.900 | 6.000 | 5.500 | 5.750 | 5.750 | 269,835 |
| 2026-01-29 | 5.900 | 6.000 | 5.870 | 5.900 | 5.900 | 192,791 |
| 2026-01-28 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 115,885 |
| 2026-01-27 | 6.026 | 6.026 | 5.800 | 5.900 | 5.900 | 377,626 |
| 2026-01-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 188,992 |
| 2026-01-23 | 6.250 | 6.500 | 6.025 | 6.250 | 6.250 | 447,654 |
| 2026-01-22 | 6.250 | 6.500 | 6.026 | 6.250 | 6.250 | 44,890 |
| 2026-01-21 | 6.250 | 6.500 | 6.025 | 6.250 | 6.250 | 332,109 |
| 2026-01-20 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 787,575 |
| 2026-01-19 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 621,295 |
| 2026-01-16 | 6.150 | 6.500 | 5.814 | 6.250 | 6.250 | 1,988,966 |
| 2026-01-15 | 6.250 | 6.500 | 5.850 | 6.150 | 6.150 | 197,387 |
| 2026-01-14 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 15,338 |
| 2026-01-13 | 6.250 | 6.275 | 6.000 | 6.250 | 6.250 | 298,710 |
| 2026-01-12 | 6.250 | 6.500 | 5.600 | 6.250 | 6.250 | 606,705 |
| 2026-01-09 | 6.250 | 6.360 | 6.000 | 6.250 | 6.250 | 74,399 |
| 2026-01-08 | 5.911 | 6.500 | 5.911 | 6.250 | 6.250 | 273,982 |
| 2026-01-07 | 5.900 | 5.912 | 5.800 | 5.900 | 5.900 | 153,990 |
| 2026-01-06 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 107,835 |
| 2026-01-05 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 410,060 |
| 2026-01-02 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 193,360 |
| 2025-12-31 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 620,320 |
| 2025-12-30 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 91,363 |
| 2025-12-29 | 5.900 | 5.990 | 5.800 | 5.800 | 5.800 | 561,166 |
| 2025-12-24 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 200,317 |
| 2025-12-23 | 6.000 | 6.000 | 5.725 | 5.900 | 5.900 | 1,867,540 |
| 2025-12-22 | 6.250 | 6.438 | 5.850 | 6.250 | 6.250 | 558,418 |
| 2025-12-19 | 6.250 | 6.438 | 6.000 | 6.250 | 6.250 | 44,840 |
| 2025-12-18 | 6.250 | 6.438 | 5.900 | 6.000 | 6.000 | 3,682,518 |
| 2025-12-17 | 6.250 | 6.335 | 6.000 | 6.250 | 6.250 | 637,515 |
| 2025-12-16 | 6.250 | 6.450 | 6.200 | 6.250 | 6.250 | 223,355 |
| 2025-12-15 | 6.250 | 6.500 | 6.200 | 6.250 | 6.250 | 431,431 |
| 2025-12-12 | 6.250 | 6.500 | 6.200 | 6.250 | 6.250 | 64,369 |
| 2025-12-11 | 6.250 | 6.500 | 6.200 | 6.250 | 6.250 | 98,386 |
| 2025-12-10 | 6.250 | 6.500 | 6.200 | 6.250 | 6.250 | 222,685 |
| 2025-12-09 | 6.600 | 6.600 | 6.150 | 6.250 | 6.250 | 2,827,141 |
| 2025-12-08 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 488,661 |
| 2025-12-05 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 271,219 |
| 2025-12-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 260,928 |
| 2025-12-03 | 6.750 | 6.750 | 6.635 | 6.750 | 6.750 | 160,347 |
| 2025-12-02 | 6.750 | 7.000 | 6.480 | 6.750 | 6.750 | 486,240 |
| 2025-12-01 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 17,085 |
| 2025-11-28 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 908,446 |
| 2025-11-27 | 6.750 | 6.890 | 6.630 | 6.750 | 6.750 | 152,639 |
| 2025-11-26 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 420,097 |
| 2025-11-25 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 567,166 |
| 2025-11-24 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 466,695 |
| 2025-11-21 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 593,437 |
| 2025-11-20 | 6.750 | 6.990 | 6.750 | 6.750 | 6.750 | 175,310 |
| 2025-11-19 | 7.250 | 7.325 | 6.748 | 6.750 | 6.750 | 546,436 |
| 2025-11-18 | 7.250 | 7.325 | 7.000 | 7.250 | 7.250 | 583,436 |
| 2025-11-17 | 6.900 | 7.500 | 6.900 | 7.250 | 7.250 | 900,611 |
| 2025-11-14 | 6.850 | 6.900 | 6.808 | 6.850 | 6.850 | 98,310 |
| 2025-11-13 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 296,406 |
| 2025-11-12 | 7.500 | 7.630 | 6.850 | 6.850 | 6.850 | 812,590 |
| 2025-11-11 | 7.250 | 7.475 | 7.000 | 7.250 | 7.250 | 336,223 |
| 2025-11-10 | 7.150 | 7.500 | 6.800 | 7.250 | 7.250 | 582,674 |
| 2025-11-07 | 7.150 | 7.360 | 6.900 | 7.150 | 7.150 | 714,945 |
| 2025-11-06 | 7.150 | 7.150 | 6.750 | 7.150 | 7.150 | 2,796,075 |
| 2025-11-05 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 691,010 |
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.