Renalytix Plc RENX
LSE · United Kingdom · Technology Services
GBp 6.08+0.08 (+1.30%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6.08 | +1.30% | GBp 6.09 | GBp 6.09 | GBp 5.80 | 195.70K |
| 2026-10-01 | GBp 6.00 | -1.64% | GBp 6.05 | GBp 6.30 | GBp 5.80 | 1.20M |
| 2026-09-30 | GBp 6.10 | +0.83% | GBp 6.05 | GBp 6.30 | GBp 5.80 | 2.39M |
| 2026-09-29 | GBp 6.05 | -1.63% | GBp 6.15 | GBp 6.30 | GBp 5.75 | 3.02M |
| 2026-09-28 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.50 | GBp 5.80 | 788.00K |
| 2026-09-25 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 5.93 | GBp 5.84 | 452.74K |
| 2026-09-24 | GBp 6.15 | +2.50% | GBp 6.15 | GBp 5.94 | GBp 5.80 | 75.94K |
| 2026-09-23 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 6.50 | GBp 5.88 | 465.34K |
| 2026-09-22 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.25 | GBp 6.00 | 1.47M |
| 2026-09-21 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 378.53K |
| 2026-09-18 | GBp 6.25 | +1.63% | GBp 6.15 | GBp 6.50 | GBp 5.80 | 506.37K |
| 2026-09-17 | GBp 6.15 | -1.60% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 776.61K |
| 2026-09-16 | GBp 6.25 | +5.04% | GBp 5.85 | GBp 6.50 | GBp 5.50 | 962.04K |
| 2026-09-15 | GBp 5.95 | -7.03% | GBp 6.30 | GBp 6.40 | GBp 5.70 | 1.17M |
| 2026-09-14 | GBp 6.40 | +1.59% | GBp 6.35 | GBp 6.57 | GBp 6.20 | 7.79M |
| 2026-09-11 | GBp 6.30 | +12.50% | GBp 5.60 | GBp 6.50 | GBp 5.50 | 16.16M |
| 2026-09-10 | GBp 5.60 | +3.70% | GBp 5.40 | GBp 6.00 | GBp 5.20 | 2.53M |
| 2026-09-09 | GBp 5.40 | 0.00% | GBp 5.35 | GBp 5.70 | GBp 5.20 | 7.08M |
| 2026-09-08 | GBp 5.40 | +30.12% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 4.42M |
| 2026-09-07 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-09-04 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-09-03 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-09-02 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-09-01 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-08-28 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.03 | 54.96K |
| 2026-08-27 | GBp 4.15 | -2.35% | GBp 4.25 | GBp 4.30 | GBp 4.00 | 470.80K |
| 2026-08-26 | GBp 4.25 | -1.16% | GBp 4.30 | GBp 4.30 | GBp 4.20 | 83.19K |
| 2026-08-25 | GBp 4.30 | +1.18% | GBp 4.25 | GBp 4.68 | GBp 4.20 | 2.37M |
| 2026-08-24 | GBp 4.25 | +10.39% | GBp 3.85 | GBp 4.50 | GBp 3.70 | 928.05K |
| 2026-08-21 | GBp 3.85 | -1.28% | GBp 3.90 | GBp 4.00 | GBp 3.70 | 131.18K |
| 2026-08-20 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 4.10 | GBp 3.70 | 290.15K |
| 2026-08-19 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 306.66K |
| 2026-08-18 | GBp 3.95 | -3.66% | GBp 4.10 | GBp 4.07 | GBp 3.80 | 1.01M |
| 2026-08-17 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 765.16K |
| 2026-08-14 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 293.94K |
| 2026-08-13 | GBp 4.10 | -2.38% | GBp 4.20 | GBp 4.40 | GBp 4.00 | 312.40K |
| 2026-08-12 | GBp 4.20 | -2.33% | GBp 4.30 | GBp 4.40 | GBp 4.00 | 1.37M |
| 2026-08-11 | GBp 4.30 | -5.49% | GBp 4.55 | GBp 4.70 | GBp 4.10 | 1.05M |
| 2026-08-10 | GBp 4.55 | +22.97% | GBp 3.70 | GBp 5.00 | GBp 3.70 | 7.92M |
| 2026-08-07 | GBp 3.70 | +13.85% | GBp 3.25 | GBp 3.90 | GBp 3.00 | 3.85M |
| 2026-08-06 | GBp 3.25 | +3.17% | GBp 3.25 | GBp 3.50 | GBp 3.13 | 584.87K |
| 2026-08-05 | GBp 3.15 | +8.62% | GBp 2.90 | GBp 3.30 | GBp 2.80 | 2.76M |
| 2026-08-04 | GBp 2.90 | +3.57% | GBp 2.80 | GBp 2.99 | GBp 2.73 | 134.19K |
| 2026-08-03 | GBp 2.80 | +5.66% | GBp 2.65 | GBp 3.00 | GBp 2.50 | 589.00K |
| 2026-07-31 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.79 | GBp 2.53 | 102.38K |
| 2026-07-30 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.78 | GBp 2.53 | 496.19K |
| 2026-07-29 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.57 | 92.76K |
| 2026-07-28 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 43.27K |
| 2026-07-27 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.53 | 32.74K |
| 2026-07-24 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.57 | 162.60K |
| 2026-07-23 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.80 | GBp 2.54 | 178.16K |
| 2026-07-22 | GBp 2.70 | -1.82% | GBp 2.75 | GBp 2.68 | GBp 2.55 | 68.75K |
| 2026-07-21 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.85 | GBp 2.50 | 103.73K |
| 2026-07-20 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 395.30K |
| 2026-07-17 | GBp 2.75 | +5.77% | GBp 2.60 | GBp 2.95 | GBp 2.30 | 3.85M |
| 2026-07-16 | GBp 2.60 | -1.89% | GBp 2.65 | GBp 2.67 | GBp 2.53 | 138.20K |
| 2026-07-15 | GBp 2.65 | -5.36% | GBp 2.80 | GBp 2.80 | GBp 2.53 | 1.40M |
| 2026-07-14 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 3.00 | GBp 2.60 | 64.28K |
| 2026-07-13 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 3.00 | GBp 2.60 | 901.66K |
| 2026-07-10 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 3.00 | GBp 2.60 | 810.02K |
| 2026-07-09 | GBp 2.85 | +1.79% | GBp 2.80 | GBp 3.00 | GBp 2.70 | 1.60M |
| 2026-07-08 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 3.00 | GBp 2.60 | 1.26M |
| 2026-07-07 | GBp 2.80 | +3.70% | GBp 2.70 | GBp 3.00 | GBp 2.70 | 3.50M |
| 2026-07-06 | GBp 2.70 | +17.39% | GBp 2.30 | GBp 2.80 | GBp 2.10 | 4.99M |
| 2026-07-03 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.50 | GBp 2.10 | 259.78K |
| 2026-07-02 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.33 | GBp 2.10 | 1.51M |
| 2026-07-01 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.50 | GBp 2.10 | 219.15K |
| 2026-06-30 | GBp 2.30 | +21.05% | GBp 1.90 | GBp 2.50 | GBp 1.92 | 3.65M |
| 2026-06-29 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.88 | 70.11K |
| 2026-06-26 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.88 | GBp 1.80 | 35.22K |
| 2026-06-25 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.88 | 104.11K |
| 2026-06-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 260.12K |
| 2026-06-23 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.92 | GBp 1.80 | 244.92K |
| 2026-06-22 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.92 | GBp 1.80 | 85.52K |
| 2026-06-19 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.87 | 84.91K |
| 2026-06-18 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.86 | 1.28M |
| 2026-06-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.86 | 257.93K |
| 2026-06-16 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.94 | GBp 1.86 | 74.79K |
| 2026-06-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 448.93K |
| 2026-06-12 | GBp 1.90 | +2.70% | GBp 1.85 | GBp 1.98 | GBp 1.97 | 670.58K |
| 2026-06-11 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.99 | GBp 1.73 | 365.87K |
| 2026-06-10 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 303.53K |
| 2026-06-09 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.75 | GBp 1.75 | 19.36K |
| 2026-06-08 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 442.86K |
| 2026-06-05 | GBp 1.85 | +2.78% | GBp 1.80 | GBp 2.00 | GBp 1.70 | 515.02K |
| 2026-06-04 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.75 | 589.20K |
| 2026-06-03 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.60 | 268.38K |
| 2026-06-02 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.60 | 108.51K |
| 2026-06-01 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.60 | 52.83K |
| 2026-05-29 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.73 | GBp 1.60 | 428.75K |