Rentguarantor Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 33.250 | 33.250 | 32.628 | 33.250 | 33.250 | 165,037 |
| 2026-01-30 | 33.250 | 33.337 | 32.553 | 33.250 | 33.250 | 77,114 |
| 2026-01-29 | 33.375 | 33.375 | 32.500 | 33.250 | 33.250 | 105,954 |
| 2026-01-28 | 33.500 | 33.500 | 33.100 | 33.500 | 33.500 | 72,015 |
| 2026-01-27 | 34.675 | 34.675 | 34.000 | 34.000 | 34.000 | 65,869 |
| 2026-01-26 | 34.750 | 34.800 | 34.500 | 34.750 | 34.750 | 104,227 |
| 2026-01-23 | 34.750 | 34.875 | 34.500 | 34.750 | 34.750 | 61,946 |
| 2026-01-22 | 34.250 | 34.900 | 34.125 | 34.750 | 34.750 | 254,635 |
| 2026-01-21 | 35.250 | 38.000 | 34.000 | 34.250 | 34.250 | 144,505 |
| 2026-01-20 | 35.250 | 35.600 | 34.851 | 35.250 | 35.250 | 58,139 |
| 2026-01-19 | 33.500 | 35.700 | 33.500 | 35.250 | 35.250 | 464,397 |
| 2026-01-16 | 33.500 | 33.699 | 33.100 | 33.500 | 33.500 | 105,362 |
| 2026-01-15 | 33.500 | 33.800 | 33.250 | 33.500 | 33.500 | 48,115 |
| 2026-01-14 | 36.480 | 36.480 | 33.500 | 33.500 | 33.500 | 337,692 |
| 2026-01-13 | 37.250 | 38.000 | 35.500 | 36.750 | 36.750 | 168,044 |
| 2026-01-12 | 33.668 | 37.500 | 33.668 | 37.250 | 37.250 | 499,160 |
| 2026-01-09 | 30.000 | 33.500 | 29.750 | 33.000 | 33.000 | 412,651 |
| 2026-01-08 | 30.000 | 30.000 | 28.150 | 29.500 | 29.500 | 290,354 |
| 2026-01-07 | 31.000 | 31.000 | 30.000 | 31.000 | 31.000 | 255,806 |
| 2026-01-06 | 30.750 | 31.000 | 29.751 | 31.000 | 31.000 | 126,000 |
| 2026-01-05 | 30.750 | 30.750 | 29.500 | 30.750 | 30.750 | 81,590 |
| 2026-01-02 | 30.500 | 32.000 | 29.500 | 30.750 | 30.750 | 156,076 |
| 2025-12-31 | 30.500 | 32.000 | 30.500 | 30.500 | 30.500 | 31,250 |
| 2025-12-30 | 31.000 | 31.000 | 29.000 | 30.500 | 30.500 | 24,429 |
| 2025-12-29 | 31.000 | 33.000 | 30.120 | 31.000 | 31.000 | 8,750 |
| 2025-12-24 | 31.000 | 31.000 | 30.128 | 31.000 | 31.000 | 22,500 |
| 2025-12-23 | 31.000 | 32.000 | 30.120 | 32.000 | 32.000 | 10,447 |
| 2025-12-22 | 30.750 | 32.000 | 29.750 | 32.000 | 32.000 | 148,488 |
| 2025-12-19 | 30.750 | 30.750 | 29.500 | 30.750 | 30.750 | 58,571 |
| 2025-12-18 | 30.750 | 30.750 | 29.755 | 30.750 | 30.750 | 62,977 |
| 2025-12-17 | 30.750 | 31.000 | 30.025 | 31.000 | 31.000 | 134,141 |
| 2025-12-16 | 30.750 | 30.750 | 29.500 | 30.750 | 30.750 | 134,345 |
| 2025-12-15 | 30.750 | 30.750 | 29.500 | 30.750 | 30.750 | 97,210 |
| 2025-12-12 | 30.750 | 30.750 | 29.500 | 30.750 | 30.750 | 96,554 |
| 2025-12-11 | 31.200 | 31.200 | 29.860 | 30.750 | 30.750 | 144,628 |
| 2025-12-10 | 31.250 | 31.550 | 29.000 | 31.250 | 31.250 | 115,917 |
| 2025-12-09 | 31.250 | 32.000 | 30.590 | 32.000 | 32.000 | 107,868 |
| 2025-12-08 | 29.940 | 31.850 | 29.940 | 31.250 | 31.250 | 298,465 |
| 2025-12-05 | 29.000 | 31.000 | 28.120 | 29.500 | 29.500 | 565,163 |
| 2025-12-04 | 26.000 | 27.910 | 24.000 | 27.000 | 27.000 | 350,166 |
| 2025-12-03 | 26.000 | 27.500 | 24.000 | 26.000 | 26.000 | 47,389 |
| 2025-12-02 | 26.000 | 26.000 | 23.500 | 26.000 | 26.000 | 73,260 |
| 2025-12-01 | 25.500 | 26.000 | 24.250 | 25.500 | 25.500 | 108,700 |
| 2025-11-28 | 23.000 | 26.500 | 22.000 | 25.500 | 25.500 | 1,086,441 |
| 2025-11-27 | 22.500 | 23.800 | 20.000 | 23.000 | 23.000 | 690,653 |
| 2025-11-26 | 22.500 | 23.000 | 22.210 | 22.500 | 22.500 | 40,694 |
| 2025-11-25 | 25.000 | 26.650 | 22.100 | 25.000 | 25.000 | 256,015 |
| 2025-11-24 | 24.890 | 26.000 | 24.890 | 26.000 | 26.000 | 71,038 |
| 2025-11-21 | 23.750 | 25.610 | 22.900 | 24.500 | 24.500 | 439,971 |
| 2025-11-20 | 21.000 | 24.000 | 20.100 | 23.750 | 23.750 | 291,705 |
| 2025-11-19 | 19.500 | 21.475 | 19.000 | 21.000 | 21.000 | 557,668 |
| 2025-11-18 | 18.250 | 19.750 | 18.250 | 19.500 | 19.500 | 122,193 |
| 2025-11-17 | 19.400 | 19.400 | 18.000 | 18.000 | 18.000 | 318,355 |
| 2025-11-14 | 14.750 | 20.500 | 14.500 | 19.500 | 19.500 | 1,268,693 |
| 2025-11-13 | 14.708 | 14.750 | 14.708 | 14.750 | 14.750 | 43,180 |
| 2025-11-12 | 14.625 | 14.708 | 14.570 | 14.625 | 14.625 | 23,523 |
| 2025-11-11 | 14.625 | 14.713 | 14.565 | 14.625 | 14.625 | 263,089 |
| 2025-11-10 | 13.760 | 15.600 | 13.760 | 14.625 | 14.625 | 415,026 |
| 2025-11-07 | 13.750 | 14.850 | 12.500 | 12.750 | 12.750 | 1,973,073 |
| 2025-11-06 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
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.