Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 11.000 | 11.175 | 10.500 | 11.000 | 11.000 | 92,529 |
| 2024-08-28 | 11.000 | 11.260 | 10.767 | 11.000 | 11.000 | 24,732 |
| 2024-08-27 | 10.820 | 11.500 | 10.820 | 11.000 | 11.000 | 820,624 |
| 2024-08-23 | 10.750 | 11.077 | 10.500 | 10.750 | 10.750 | 136,805 |
| 2024-08-22 | 10.650 | 11.000 | 10.650 | 10.750 | 10.750 | 725,641 |
| 2024-08-21 | 11.075 | 11.075 | 10.500 | 10.750 | 10.750 | 416,584 |
| 2024-08-20 | 11.000 | 12.000 | 10.000 | 11.500 | 11.500 | 1,407,201 |
| 2024-08-19 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 74,068 |
| 2024-08-16 | 14.500 | 14.500 | 13.250 | 14.500 | 14.500 | 74,176 |
| 2024-08-15 | 14.500 | 14.750 | 14.000 | 14.500 | 14.500 | 150,660 |
| 2024-08-14 | 14.500 | 15.000 | 14.400 | 14.500 | 14.500 | 50,533 |
| 2024-08-13 | 14.500 | 14.900 | 13.625 | 14.500 | 14.500 | 90,034 |
| 2024-08-12 | 14.500 | 15.000 | 14.350 | 14.500 | 14.500 | 40,324 |
| 2024-08-09 | 14.500 | 14.500 | 13.755 | 14.500 | 14.500 | 47,111 |
| 2024-08-08 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 66,701 |
| 2024-08-07 | 14.000 | 14.800 | 13.600 | 14.500 | 14.500 | 271,860 |
| 2024-08-06 | 13.500 | 14.700 | 13.000 | 14.000 | 14.000 | 133,998 |
| 2024-08-05 | 15.000 | 15.000 | 13.200 | 13.500 | 13.500 | 158,059 |
| 2024-08-02 | 16.400 | 16.400 | 14.560 | 15.000 | 15.000 | 355,270 |
| 2024-08-01 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 477,150 |
| 2024-07-31 | 15.500 | 18.000 | 14.450 | 16.500 | 16.500 | 772,369 |
| 2024-07-30 | 17.500 | 17.600 | 14.100 | 15.500 | 15.500 | 1,517,227 |
| 2024-07-29 | 13.625 | 17.950 | 13.625 | 17.500 | 17.500 | 1,055,457 |
| 2024-07-26 | 13.500 | 13.700 | 13.100 | 13.500 | 13.500 | 66,913 |
| 2024-07-25 | 13.500 | 13.900 | 13.100 | 13.500 | 13.500 | 48,915 |
| 2024-07-24 | 13.250 | 13.900 | 13.100 | 13.500 | 13.500 | 219,137 |
| 2024-07-23 | 13.000 | 13.800 | 13.000 | 13.250 | 13.250 | 54,319 |
| 2024-07-22 | 13.000 | 14.000 | 12.600 | 13.000 | 13.000 | 165,942 |
| 2024-07-19 | 13.000 | 14.000 | 12.600 | 13.000 | 13.000 | 33,396 |
| 2024-07-18 | 13.000 | 14.000 | 12.600 | 13.000 | 13.000 | 91,620 |
| 2024-07-17 | 12.500 | 13.600 | 12.000 | 13.000 | 13.000 | 222,846 |
| 2024-07-16 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 114,790 |
| 2024-07-15 | 13.500 | 14.000 | 12.000 | 12.500 | 12.500 | 355,654 |
| 2024-07-12 | 14.000 | 15.000 | 13.025 | 13.500 | 13.500 | 1,934,406 |
| 2024-07-11 | 11.500 | 18.500 | 11.500 | 13.900 | 13.900 | 7,600,774 |
| 2024-07-10 | 11.000 | 12.000 | 10.800 | 11.000 | 11.000 | 268,003 |
| 2024-07-09 | 11.000 | 11.900 | 10.600 | 11.000 | 11.000 | 162,715 |
| 2024-07-08 | 11.000 | 12.000 | 10.200 | 11.000 | 11.000 | 640,484 |
| 2024-07-05 | 11.000 | 11.100 | 10.000 | 11.000 | 11.000 | 16,959 |
| 2024-07-04 | 11.000 | 11.100 | 10.666 | 11.000 | 11.000 | 124,080 |
| 2024-07-03 | 11.000 | 11.250 | 10.000 | 11.000 | 11.000 | 79,300 |
| 2024-07-02 | 11.000 | 12.000 | 10.600 | 11.000 | 11.000 | 115,257 |
| 2024-07-01 | 11.000 | 12.000 | 10.200 | 11.000 | 11.000 | 195,864 |
| 2024-06-28 | 11.000 | 11.700 | 10.000 | 11.000 | 11.000 | 980,602 |
| 2024-06-27 | 12.350 | 12.350 | 10.000 | 11.500 | 11.500 | 1,354,137 |
| 2024-06-26 | 14.100 | 14.100 | 12.200 | 12.750 | 12.750 | 906,499 |
| 2024-06-25 | 15.200 | 15.200 | 13.000 | 14.500 | 14.500 | 1,083,889 |
| 2024-06-24 | 17.100 | 17.100 | 16.100 | 16.250 | 16.250 | 207,080 |
| 2024-06-21 | 17.500 | 17.500 | 17.050 | 17.500 | 17.500 | 69,226 |
| 2024-06-20 | 17.500 | 17.500 | 17.100 | 17.500 | 17.500 | 42,937 |
| 2024-06-19 | 17.500 | 17.500 | 17.110 | 17.500 | 17.500 | 33,455 |
| 2024-06-18 | 17.500 | 17.600 | 17.000 | 17.250 | 17.250 | 178,288 |
| 2024-06-17 | 19.250 | 19.957 | 17.000 | 17.500 | 17.500 | 340,419 |
| 2024-06-14 | 17.050 | 20.000 | 17.050 | 19.250 | 19.250 | 3,536,337 |
| 2024-06-13 | 16.250 | 16.490 | 16.000 | 16.250 | 16.250 | 328,498 |
| 2024-06-12 | 16.250 | 16.500 | 16.111 | 16.250 | 16.250 | 315,960 |
| 2024-06-11 | 16.500 | 16.500 | 16.110 | 16.250 | 16.250 | 74,224 |
| 2024-06-10 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 14,443 |
| 2024-06-07 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 113,923 |
| 2024-06-06 | 16.500 | 16.850 | 16.500 | 16.500 | 16.500 | 758,866 |
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.