Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.350 | 5.475 | 5.200 | 5.350 | 5.350 | 266,695 |
| 2026-10-20 | 5.450 | 5.500 | 5.210 | 5.350 | 5.350 | 1,155,417 |
| 2026-10-19 | 5.450 | 5.487 | 5.300 | 5.450 | 5.450 | 184,469 |
| 2026-10-16 | 5.450 | 5.500 | 5.300 | 5.450 | 5.450 | 253,730 |
| 2026-10-15 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 1,439,646 |
| 2026-10-14 | 5.350 | 5.540 | 5.300 | 5.450 | 5.450 | 99,467 |
| 2026-10-13 | 5.350 | 5.600 | 5.100 | 5.350 | 5.350 | 350,049 |
| 2026-10-12 | 5.300 | 5.600 | 5.100 | 5.350 | 5.350 | 795,886 |
| 2026-10-09 | 5.400 | 5.500 | 5.100 | 5.300 | 5.300 | 1,404,443 |
| 2026-10-08 | 5.800 | 6.000 | 5.150 | 5.500 | 5.500 | 1,657,860 |
| 2026-10-07 | 5.950 | 6.000 | 5.700 | 5.800 | 5.800 | 439,972 |
| 2026-10-06 | 6.000 | 6.200 | 5.728 | 5.950 | 5.950 | 695,636 |
| 2026-10-05 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 194,466 |
| 2026-10-02 | 6.000 | 6.090 | 5.800 | 6.000 | 6.000 | 880,986 |
| 2026-10-01 | 6.050 | 6.300 | 5.800 | 6.000 | 6.000 | 1,200,742 |
| 2026-09-30 | 6.050 | 6.300 | 5.800 | 6.100 | 6.100 | 2,385,600 |
| 2026-09-29 | 6.150 | 6.300 | 5.752 | 6.050 | 6.050 | 3,019,439 |
| 2026-09-28 | 6.150 | 6.500 | 5.800 | 6.150 | 6.150 | 788,003 |
| 2026-09-25 | 6.150 | 6.150 | 5.835 | 6.150 | 6.150 | 452,742 |
| 2026-09-24 | 6.150 | 6.150 | 5.800 | 6.150 | 6.150 | 75,944 |
| 2026-09-23 | 6.250 | 6.500 | 5.880 | 6.000 | 6.000 | 465,342 |
| 2026-09-22 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 1,466,487 |
| 2026-09-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 378,529 |
| 2026-09-18 | 6.150 | 6.500 | 5.800 | 6.250 | 6.250 | 506,370 |
| 2026-09-17 | 6.250 | 6.500 | 6.000 | 6.150 | 6.150 | 776,610 |
| 2026-09-16 | 5.850 | 6.497 | 5.500 | 6.250 | 6.250 | 962,040 |
| 2026-09-15 | 6.300 | 6.400 | 5.700 | 5.950 | 5.950 | 1,174,315 |
| 2026-09-14 | 6.350 | 6.570 | 6.200 | 6.400 | 6.400 | 7,794,978 |
| 2026-09-11 | 5.600 | 6.500 | 5.500 | 6.300 | 6.300 | 16,158,342 |
| 2026-09-10 | 5.400 | 6.000 | 5.200 | 5.600 | 5.600 | 2,530,386 |
| 2026-09-09 | 5.350 | 5.700 | 5.200 | 5.400 | 5.400 | 7,080,792 |
| 2026-09-08 | 5.750 | 6.000 | 5.000 | 5.400 | 5.400 | 4,422,050 |
| 2026-09-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-08-28 | 4.150 | 4.300 | 4.030 | 4.150 | 4.150 | 54,960 |
| 2026-08-27 | 4.250 | 4.300 | 4.000 | 4.150 | 4.150 | 470,800 |
| 2026-08-26 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 83,188 |
| 2026-08-25 | 4.250 | 4.675 | 4.200 | 4.300 | 4.300 | 2,370,623 |
| 2026-08-24 | 3.850 | 4.500 | 3.700 | 4.250 | 4.250 | 928,053 |
| 2026-08-21 | 3.900 | 4.000 | 3.700 | 3.850 | 3.850 | 131,184 |
| 2026-08-20 | 3.950 | 4.100 | 3.700 | 3.900 | 3.900 | 290,150 |
| 2026-08-19 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 306,661 |
| 2026-08-18 | 4.070 | 4.070 | 3.800 | 3.950 | 3.950 | 1,014,880 |
| 2026-08-17 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 765,156 |
| 2026-08-14 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 293,941 |
| 2026-08-13 | 4.200 | 4.400 | 4.000 | 4.100 | 4.100 | 312,403 |
| 2026-08-12 | 4.300 | 4.400 | 4.000 | 4.200 | 4.200 | 1,367,594 |
| 2026-08-11 | 4.550 | 4.700 | 4.100 | 4.300 | 4.300 | 1,047,931 |
| 2026-08-10 | 3.700 | 5.000 | 3.700 | 4.550 | 4.550 | 7,923,085 |
| 2026-08-07 | 3.250 | 3.900 | 3.000 | 3.700 | 3.700 | 3,853,134 |
| 2026-08-06 | 3.250 | 3.500 | 3.125 | 3.250 | 3.250 | 584,873 |
| 2026-08-05 | 2.900 | 3.300 | 2.800 | 3.150 | 3.150 | 2,760,340 |
| 2026-08-04 | 2.800 | 2.990 | 2.726 | 2.900 | 2.900 | 134,189 |
| 2026-08-03 | 2.650 | 3.000 | 2.500 | 2.800 | 2.800 | 588,998 |
| 2026-07-31 | 2.650 | 2.785 | 2.533 | 2.650 | 2.650 | 102,383 |
| 2026-07-30 | 2.650 | 2.775 | 2.525 | 2.650 | 2.650 | 496,192 |
| 2026-07-29 | 2.650 | 2.800 | 2.568 | 2.650 | 2.650 | 92,762 |
| 2026-07-28 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 43,274 |
| 2026-07-27 | 2.650 | 2.800 | 2.530 | 2.650 | 2.650 | 32,742 |
| 2026-07-24 | 2.650 | 2.800 | 2.567 | 2.650 | 2.650 | 162,604 |
| 2026-07-23 | 2.700 | 2.800 | 2.540 | 2.650 | 2.650 | 178,155 |
Page 1 of 22 · 1,263 trading daysOlder →
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.