RentGuarantor Holdings PLC RGG
LSE · United Kingdom · Finance
GBp 113.00+17.50 (+18.32%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 95.50 | 0.00% | GBp 95.50 | GBp 96.00 | GBp 95.00 | 73.86K |
| 2026-09-29 | GBp 95.50 | +1.06% | GBp 95.00 | GBp 96.00 | GBp 94.00 | 146.41K |
| 2026-09-28 | GBp 94.50 | +1.89% | GBp 92.75 | GBp 96.00 | GBp 92.50 | 121.12K |
| 2026-09-25 | GBp 92.75 | +1.92% | GBp 92.00 | GBp 93.00 | GBp 91.50 | 155.61K |
| 2026-09-24 | GBp 91.00 | +0.55% | GBp 91.25 | GBp 92.30 | GBp 90.50 | 225.68K |
| 2026-09-23 | GBp 90.50 | +2.26% | GBp 88.50 | GBp 91.50 | GBp 88.50 | 131.17K |
| 2026-09-22 | GBp 88.50 | -5.60% | GBp 93.50 | GBp 94.49 | GBp 88.36 | 323.55K |
| 2026-09-21 | GBp 93.75 | -1.32% | GBp 95.25 | GBp 97.50 | GBp 90.50 | 510.85K |
| 2026-09-18 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.00 | GBp 94.00 | 1.27M |
| 2026-09-17 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.00 | GBp 94.00 | 95.02K |
| 2026-09-16 | GBp 95.00 | +2.43% | GBp 92.75 | GBp 96.00 | GBp 92.63 | 166.51K |
| 2026-09-15 | GBp 92.75 | +0.82% | GBp 91.50 | GBp 94.00 | GBp 91.00 | 191.66K |
| 2026-09-14 | GBp 92.00 | -1.08% | GBp 93.00 | GBp 94.00 | GBp 89.00 | 169.76K |
| 2026-09-11 | GBp 93.00 | -1.06% | GBp 94.50 | GBp 94.50 | GBp 92.00 | 77.12K |
| 2026-09-10 | GBp 94.00 | -3.09% | GBp 95.25 | GBp 99.00 | GBp 94.00 | 185.92K |
| 2026-09-09 | GBp 97.00 | +7.18% | GBp 90.50 | GBp 97.00 | GBp 90.70 | 511.92K |
| 2026-09-08 | GBp 90.50 | +1.12% | GBp 89.50 | GBp 91.92 | GBp 89.10 | 280.87K |
| 2026-09-07 | GBp 89.50 | -3.76% | GBp 93.00 | GBp 95.00 | GBp 86.30 | 506.19K |
| 2026-09-04 | GBp 93.00 | +1.64% | GBp 92.50 | GBp 95.10 | GBp 90.00 | 598.12K |
| 2026-09-03 | GBp 91.50 | -3.17% | GBp 94.50 | GBp 96.00 | GBp 88.53 | 894.42K |
| 2026-09-02 | GBp 94.50 | +20.38% | GBp 92.50 | GBp 96.00 | GBp 85.00 | 2.87M |
| 2026-09-01 | GBp 78.50 | +0.64% | GBp 77.50 | GBp 80.00 | GBp 78.00 | 571.46K |
| 2026-08-28 | GBp 78.00 | +4.70% | GBp 74.50 | GBp 78.00 | GBp 74.00 | 500.68K |
| 2026-08-27 | GBp 74.50 | +1.36% | GBp 73.75 | GBp 75.00 | GBp 73.50 | 287.55K |
| 2026-08-26 | GBp 73.50 | +3.52% | GBp 71.50 | GBp 74.50 | GBp 72.00 | 393.22K |
| 2026-08-25 | GBp 71.00 | +3.65% | GBp 69.50 | GBp 71.80 | GBp 69.03 | 236.85K |
| 2026-08-24 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 68.50 | 427.96K |
| 2026-08-21 | GBp 68.50 | +3.40% | GBp 66.25 | GBp 69.00 | GBp 63.00 | 523.70K |
| 2026-08-20 | GBp 66.25 | +1.92% | GBp 65.00 | GBp 66.70 | GBp 65.00 | 600.28K |
| 2026-08-19 | GBp 65.00 | +6.56% | GBp 60.00 | GBp 65.50 | GBp 59.55 | 319.46K |
| 2026-08-18 | GBp 61.00 | -6.15% | GBp 64.00 | GBp 64.50 | GBp 59.06 | 353.89K |
| 2026-08-17 | GBp 65.00 | +4.00% | GBp 62.50 | GBp 66.00 | GBp 61.00 | 632.25K |
| 2026-08-14 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.60 | GBp 60.00 | 399.04K |
| 2026-08-13 | GBp 62.50 | +5.04% | GBp 59.50 | GBp 63.00 | GBp 58.40 | 636.21K |
| 2026-08-12 | GBp 59.50 | +8.18% | GBp 55.00 | GBp 60.00 | GBp 54.56 | 525.82K |
| 2026-08-11 | GBp 55.00 | +3.77% | GBp 54.50 | GBp 56.00 | GBp 50.00 | 685.58K |
| 2026-08-10 | GBp 53.00 | +6.00% | GBp 51.00 | GBp 54.00 | GBp 51.10 | 350.99K |
| 2026-08-07 | GBp 50.00 | 0.00% | GBp 49.00 | GBp 50.80 | GBp 48.11 | 355.61K |
| 2026-08-06 | GBp 50.00 | +5.26% | GBp 47.50 | GBp 51.88 | GBp 47.68 | 644.80K |
| 2026-08-05 | GBp 47.50 | +4.40% | GBp 45.50 | GBp 47.97 | GBp 45.10 | 247.68K |
| 2026-08-04 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.97 | GBp 45.00 | 211.53K |
| 2026-08-03 | GBp 45.50 | +1.11% | GBp 45.00 | GBp 45.93 | GBp 44.55 | 265.64K |
| 2026-07-31 | GBp 45.00 | +9.76% | GBp 41.00 | GBp 45.98 | GBp 41.00 | 753.35K |
| 2026-07-30 | GBp 41.00 | +3.80% | GBp 39.50 | GBp 40.70 | GBp 39.00 | 183.24K |
| 2026-07-29 | GBp 39.50 | +1.28% | GBp 39.50 | GBp 39.97 | GBp 39.00 | 361.58K |
| 2026-07-28 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 39.88 | GBp 38.00 | 261.37K |
| 2026-07-27 | GBp 39.00 | +1.04% | GBp 39.00 | GBp 39.88 | GBp 38.00 | 293.46K |
| 2026-07-24 | GBp 38.60 | -3.02% | GBp 39.00 | GBp 39.97 | GBp 37.60 | 359.98K |
| 2026-07-23 | GBp 39.80 | +7.57% | GBp 37.50 | GBp 39.80 | GBp 36.61 | 294.55K |
| 2026-07-22 | GBp 37.00 | +4.23% | GBp 35.50 | GBp 37.55 | GBp 35.50 | 555.81K |
| 2026-07-21 | GBp 35.50 | +5.97% | GBp 37.00 | GBp 39.70 | GBp 34.50 | 944.05K |
| 2026-07-20 | GBp 33.50 | +3.08% | GBp 32.50 | GBp 34.00 | GBp 33.00 | 102.76K |
| 2026-07-17 | GBp 32.50 | +1.56% | GBp 32.50 | GBp 33.00 | GBp 32.28 | 38.49K |
| 2026-07-16 | GBp 32.00 | -3.03% | GBp 33.50 | GBp 33.00 | GBp 30.81 | 142.50K |
| 2026-07-15 | GBp 33.00 | -5.71% | GBp 35.00 | GBp 35.90 | GBp 32.00 | 175.58K |
| 2026-07-14 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.19 | GBp 34.20 | 105.26K |
| 2026-07-13 | GBp 35.00 | +4.48% | GBp 33.50 | GBp 36.00 | GBp 33.55 | 180.28K |
| 2026-07-10 | GBp 33.50 | +1.52% | GBp 33.00 | GBp 33.98 | GBp 32.50 | 90.90K |
| 2026-07-09 | GBp 33.00 | +4.76% | GBp 32.00 | GBp 33.76 | GBp 31.63 | 239.48K |
| 2026-07-08 | GBp 31.50 | +1.61% | GBp 31.00 | GBp 32.65 | GBp 30.55 | 68.54K |
| 2026-07-07 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.80 | GBp 29.27 | 213.27K |
| 2026-07-06 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 33.00 | GBp 29.14 | 10.18K |
| 2026-07-03 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.60 | GBp 29.14 | 89.96K |
| 2026-07-02 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.35 | GBp 29.01 | 53.88K |
| 2026-07-01 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.50 | GBp 29.00 | 46.45K |
| 2026-06-30 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 33.00 | GBp 29.20 | 275.77K |
| 2026-06-29 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.00 | GBp 29.00 | 188.91K |
| 2026-06-26 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.08 | GBp 29.00 | 147.12K |
| 2026-06-25 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.80 | GBp 29.03 | 38.07K |
| 2026-06-24 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.31 | GBp 29.08 | 59.01K |
| 2026-06-23 | GBp 31.00 | -6.06% | GBp 31.00 | GBp 31.00 | GBp 29.02 | 118.22K |
| 2026-06-22 | GBp 33.00 | -1.49% | GBp 31.00 | GBp 33.00 | GBp 29.02 | 453.07K |
| 2026-06-19 | GBp 33.50 | +3.08% | GBp 32.50 | GBp 33.95 | GBp 32.10 | 168.53K |
| 2026-06-18 | GBp 32.50 | -1.52% | GBp 33.00 | GBp 32.80 | GBp 32.00 | 174.70K |
| 2026-06-17 | GBp 33.00 | -2.94% | GBp 34.00 | GBp 33.62 | GBp 32.31 | 255.56K |
| 2026-06-16 | GBp 34.00 | -3.41% | GBp 34.50 | GBp 35.96 | GBp 33.00 | 346.32K |
| 2026-06-15 | GBp 35.20 | +6.67% | GBp 33.00 | GBp 35.20 | GBp 32.90 | 418.19K |
| 2026-06-12 | GBp 33.00 | +4.76% | GBp 31.50 | GBp 34.00 | GBp 30.30 | 612.96K |
| 2026-06-11 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 32.50 | GBp 30.10 | 73.82K |
| 2026-06-10 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 31.19 | GBp 30.50 | 246.81K |
| 2026-06-09 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 31.00 | GBp 30.50 | 166.63K |
| 2026-06-08 | GBp 31.50 | +5.00% | GBp 30.00 | GBp 32.22 | GBp 30.00 | 544.83K |
| 2026-06-05 | GBp 30.00 | +1.69% | GBp 29.50 | GBp 30.89 | GBp 29.60 | 204.68K |
| 2026-06-04 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.80 | GBp 29.10 | 206.53K |
| 2026-06-03 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 31.00 | GBp 29.36 | 369.59K |
| 2026-06-02 | GBp 29.50 | -1.67% | GBp 30.00 | GBp 30.70 | GBp 29.33 | 137.36K |
| 2026-06-01 | GBp 30.00 | +5.26% | GBp 31.00 | GBp 33.40 | GBp 29.70 | 767.83K |
| 2026-05-29 | GBp 28.50 | -3.39% | GBp 29.50 | GBp 29.70 | GBp 28.00 | 75.28K |
| 2026-05-28 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 29.67 | GBp 29.00 | 21.33K |
| 2026-05-27 | GBp 29.50 | 0.00% | GBp 29.50 | GBp 30.00 | GBp 29.12 | 63.18K |