Rentguarantor Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 102.32 | 103.00 | 99.000 | 100.00 | 100.00 | 165,495 |
| 2026-10-16 | 99.000 | 103.00 | 97.000 | 103.00 | 103.00 | 317,672 |
| 2026-10-15 | 100.50 | 101.00 | 95.500 | 97.500 | 97.500 | 282,637 |
| 2026-10-14 | 107.50 | 108.00 | 95.000 | 100.00 | 100.00 | 580,952 |
| 2026-10-13 | 108.00 | 108.25 | 107.00 | 107.00 | 107.00 | 108,836 |
| 2026-10-12 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | 131,534 |
| 2026-10-09 | 111.50 | 112.00 | 108.00 | 109.00 | 109.00 | 1,262,008 |
| 2026-10-08 | 113.50 | 115.00 | 108.00 | 111.50 | 111.50 | 360,432 |
| 2026-10-07 | 110.50 | 112.00 | 108.00 | 108.00 | 108.00 | 74,499 |
| 2026-10-06 | 112.50 | 113.10 | 108.00 | 110.50 | 110.50 | 224,535 |
| 2026-10-05 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | 285,170 |
| 2026-10-02 | 112.50 | 113.33 | 108.00 | 110.00 | 110.00 | 380,599 |
| 2026-10-01 | 105.50 | 115.00 | 105.00 | 113.00 | 113.00 | 1,262,714 |
| 2026-09-30 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 73,860 |
| 2026-09-29 | 95.000 | 96.000 | 94.000 | 95.500 | 95.500 | 146,410 |
| 2026-09-28 | 92.750 | 96.000 | 92.500 | 94.500 | 94.500 | 121,124 |
| 2026-09-25 | 92.000 | 93.000 | 91.500 | 92.750 | 92.750 | 155,610 |
| 2026-09-24 | 91.250 | 92.300 | 90.500 | 91.000 | 91.000 | 225,676 |
| 2026-09-23 | 88.500 | 91.500 | 88.500 | 90.500 | 90.500 | 131,166 |
| 2026-09-22 | 93.500 | 94.490 | 88.360 | 88.500 | 88.500 | 323,545 |
| 2026-09-21 | 95.250 | 97.500 | 90.500 | 93.750 | 93.750 | 510,850 |
| 2026-09-18 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,266,099 |
| 2026-09-17 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 95,021 |
| 2026-09-16 | 92.750 | 96.000 | 92.625 | 95.000 | 95.000 | 166,511 |
| 2026-09-15 | 91.500 | 94.000 | 91.000 | 92.750 | 92.750 | 191,655 |
| 2026-09-14 | 93.000 | 94.000 | 89.000 | 92.000 | 92.000 | 169,757 |
| 2026-09-11 | 94.500 | 94.500 | 92.000 | 93.000 | 93.000 | 77,117 |
| 2026-09-10 | 95.250 | 99.000 | 94.000 | 94.000 | 94.000 | 185,920 |
| 2026-09-09 | 90.700 | 97.000 | 90.700 | 97.000 | 97.000 | 511,917 |
| 2026-09-08 | 89.500 | 91.920 | 89.100 | 90.500 | 90.500 | 280,865 |
| 2026-09-07 | 93.000 | 95.000 | 86.300 | 89.500 | 89.500 | 506,191 |
| 2026-09-04 | 92.500 | 95.100 | 90.000 | 93.000 | 93.000 | 598,122 |
| 2026-09-03 | 94.500 | 96.000 | 88.528 | 91.500 | 91.500 | 894,419 |
| 2026-09-02 | 92.500 | 96.000 | 85.000 | 94.500 | 94.500 | 2,869,647 |
| 2026-09-01 | 78.000 | 80.000 | 78.000 | 78.500 | 78.500 | 571,458 |
| 2026-08-28 | 74.500 | 78.000 | 74.000 | 78.000 | 78.000 | 500,679 |
| 2026-08-27 | 73.750 | 75.000 | 73.500 | 74.500 | 74.500 | 287,547 |
| 2026-08-26 | 72.000 | 74.500 | 72.000 | 73.500 | 73.500 | 393,221 |
| 2026-08-25 | 69.500 | 71.800 | 69.028 | 71.000 | 71.000 | 236,854 |
| 2026-08-24 | 68.500 | 70.000 | 68.500 | 68.500 | 68.500 | 427,958 |
| 2026-08-21 | 66.250 | 69.000 | 63.000 | 68.500 | 68.500 | 523,700 |
| 2026-08-20 | 65.000 | 66.700 | 65.000 | 66.250 | 66.250 | 600,283 |
| 2026-08-19 | 60.000 | 65.500 | 59.550 | 65.000 | 65.000 | 319,463 |
| 2026-08-18 | 64.000 | 64.500 | 59.055 | 61.000 | 61.000 | 353,891 |
| 2026-08-17 | 62.500 | 66.000 | 61.000 | 65.000 | 65.000 | 632,247 |
| 2026-08-14 | 62.500 | 63.600 | 60.000 | 62.500 | 62.500 | 399,043 |
| 2026-08-13 | 59.500 | 63.000 | 58.400 | 62.500 | 62.500 | 636,213 |
| 2026-08-12 | 55.000 | 60.000 | 54.555 | 59.500 | 59.500 | 525,821 |
| 2026-08-11 | 54.500 | 56.000 | 50.000 | 55.000 | 55.000 | 685,576 |
| 2026-08-10 | 51.100 | 54.000 | 51.100 | 53.000 | 53.000 | 350,988 |
| 2026-08-07 | 49.000 | 50.800 | 48.110 | 50.000 | 50.000 | 355,611 |
| 2026-08-06 | 47.680 | 51.880 | 47.680 | 50.000 | 50.000 | 644,796 |
| 2026-08-05 | 45.500 | 47.968 | 45.103 | 47.500 | 47.500 | 247,679 |
| 2026-08-04 | 45.500 | 45.970 | 45.000 | 45.500 | 45.500 | 211,533 |
| 2026-08-03 | 45.000 | 45.928 | 44.551 | 45.500 | 45.500 | 265,643 |
| 2026-07-31 | 41.000 | 45.978 | 41.000 | 45.000 | 45.000 | 753,348 |
| 2026-07-30 | 39.500 | 41.000 | 39.000 | 41.000 | 41.000 | 183,238 |
| 2026-07-29 | 39.500 | 39.975 | 39.000 | 39.500 | 39.500 | 361,579 |
| 2026-07-28 | 39.000 | 39.880 | 38.000 | 39.000 | 39.000 | 261,374 |
| 2026-07-27 | 39.000 | 39.880 | 38.000 | 39.000 | 39.000 | 293,461 |
Page 1 of 2 · 65 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.