Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 41.500 | 44.667 | 39.000 | 39.500 | 39.500 | 1,370,098 |
| 2024-03-07 | 42.000 | 43.750 | 40.500 | 41.000 | 41.000 | 1,080,873 |
| 2024-03-06 | 48.000 | 48.950 | 40.500 | 42.000 | 42.000 | 1,388,661 |
| 2024-03-05 | 57.450 | 57.450 | 44.355 | 47.100 | 47.100 | 2,594,577 |
| 2024-03-04 | 48.200 | 71.000 | 48.200 | 50.400 | 50.400 | 9,360,247 |
| 2024-03-01 | 41.500 | 45.000 | 38.437 | 40.000 | 40.000 | 1,709,062 |
| 2024-02-29 | 30.000 | 43.000 | 30.000 | 40.500 | 40.500 | 1,876,778 |
| 2024-02-28 | 29.000 | 31.800 | 29.000 | 30.000 | 30.000 | 111,168 |
| 2024-02-27 | 26.000 | 29.940 | 25.640 | 28.500 | 28.500 | 124,993 |
| 2024-02-26 | 27.000 | 27.333 | 25.525 | 26.250 | 26.250 | 88,572 |
| 2024-02-23 | 26.000 | 29.000 | 24.500 | 27.000 | 27.000 | 124,089 |
| 2024-02-22 | 25.500 | 26.700 | 25.000 | 26.000 | 26.000 | 76,250 |
| 2024-02-21 | 28.500 | 28.960 | 25.500 | 25.500 | 25.500 | 258,573 |
| 2024-02-20 | 33.500 | 33.600 | 28.000 | 28.000 | 28.000 | 194,414 |
| 2024-02-19 | 28.500 | 34.174 | 28.100 | 33.500 | 33.500 | 316,019 |
| 2024-02-16 | 29.750 | 30.750 | 27.000 | 28.500 | 28.500 | 307,610 |
| 2024-02-15 | 43.000 | 43.000 | 28.530 | 32.000 | 32.000 | 1,830,463 |
| 2024-02-14 | 52.000 | 52.480 | 40.000 | 45.500 | 45.500 | 3,214,293 |
| 2024-02-13 | 56.500 | 74.900 | 37.227 | 38.250 | 38.250 | 6,802,095 |
| 2024-02-12 | 13.995 | 52.000 | 13.995 | 46.000 | 46.000 | 1,847,346 |
| 2024-02-09 | 11.250 | 14.000 | 10.375 | 14.000 | 14.000 | 2,082,351 |
| 2024-02-08 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 34,303 |
| 2024-02-07 | 10.750 | 11.000 | 10.155 | 10.750 | 10.750 | 59,455 |
| 2024-02-06 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 11,083 |
| 2024-02-05 | 10.750 | 10.770 | 10.500 | 10.750 | 10.750 | 80,016 |
| 2024-02-02 | 10.870 | 10.870 | 10.500 | 10.750 | 10.750 | 92,263 |
| 2024-02-01 | 11.400 | 11.400 | 10.605 | 11.250 | 11.250 | 43,060 |
| 2024-01-31 | 11.500 | 11.750 | 11.050 | 11.750 | 11.750 | 4,783 |
| 2024-01-30 | 11.500 | 11.750 | 11.000 | 11.750 | 11.750 | 63,769 |
| 2024-01-29 | 11.500 | 11.800 | 11.000 | 11.000 | 11.000 | 73,573 |
| 2024-01-26 | 11.750 | 12.250 | 11.000 | 11.750 | 11.750 | 35,402 |
| 2024-01-25 | 11.750 | 12.250 | 11.220 | 11.750 | 11.750 | 14,506 |
| 2024-01-24 | 11.750 | 12.250 | 11.220 | 11.750 | 11.750 | 10,982 |
| 2024-01-23 | 11.750 | 12.350 | 11.210 | 11.750 | 11.750 | 11,674 |
| 2024-01-22 | 11.750 | 11.950 | 11.000 | 11.500 | 11.500 | 53,231 |
| 2024-01-19 | 12.100 | 12.100 | 10.500 | 11.250 | 11.250 | 169,533 |
| 2024-01-18 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 944 |
| 2024-01-17 | 13.000 | 13.350 | 12.000 | 12.250 | 12.250 | 82,074 |
| 2024-01-16 | 13.000 | 13.500 | 12.775 | 13.000 | 13.000 | 15,726 |
| 2024-01-15 | 13.000 | 13.750 | 12.100 | 13.000 | 13.000 | 1,073 |
| 2024-01-12 | 13.000 | 13.700 | 12.166 | 13.000 | 13.000 | 41,432 |
| 2024-01-11 | 13.500 | 13.950 | 13.000 | 13.000 | 13.000 | 70,378 |
| 2024-01-10 | 15.500 | 16.000 | 13.500 | 13.500 | 13.500 | 344,050 |
| 2024-01-09 | 15.570 | 15.570 | 14.500 | 15.500 | 15.500 | 40,744 |
| 2024-01-08 | 16.500 | 16.500 | 15.000 | 16.500 | 16.500 | 120,851 |
| 2024-01-05 | 16.500 | 16.500 | 14.950 | 16.500 | 16.500 | 53,230 |
| 2024-01-04 | 16.050 | 16.050 | 15.000 | 15.000 | 15.000 | 86,249 |
| 2024-01-03 | 16.500 | 17.850 | 15.200 | 15.200 | 15.200 | 316,135 |
| 2024-01-02 | 15.500 | 15.800 | 15.000 | 15.500 | 15.500 | 72,970 |
| 2023-12-29 | 16.000 | 16.000 | 15.060 | 15.500 | 15.500 | 25,644 |
| 2023-12-28 | 18.700 | 18.700 | 15.110 | 16.500 | 16.500 | 203,336 |
| 2023-12-27 | 14.000 | 20.880 | 13.625 | 18.000 | 18.000 | 389,014 |
| 2023-12-22 | 14.000 | 14.750 | 13.000 | 14.700 | 14.700 | 73,402 |
| 2023-12-21 | 14.000 | 15.000 | 13.314 | 14.000 | 14.000 | 19,261 |
| 2023-12-20 | 14.000 | 14.750 | 13.000 | 14.000 | 14.000 | 15,322 |
| 2023-12-19 | 15.000 | 15.000 | 13.000 | 14.000 | 14.000 | 45,973 |
| 2023-12-18 | 15.500 | 15.950 | 14.000 | 15.500 | 15.500 | 13,701 |
| 2023-12-15 | 15.500 | 15.950 | 15.000 | 15.500 | 15.500 | 37,483 |
| 2023-12-14 | 15.500 | 15.700 | 15.000 | 15.500 | 15.500 | 34,838 |
| 2023-12-13 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 70,794 |
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.