Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 86.000 | 88.000 | 83.000 | 86.000 | 86.000 | 5,812 |
| 2023-09-18 | 86.000 | 89.400 | 82.500 | 86.000 | 86.000 | 32,162 |
| 2023-09-15 | 87.500 | 87.500 | 82.000 | 86.000 | 86.000 | 41,346 |
| 2023-09-14 | 87.500 | 88.000 | 85.000 | 87.500 | 87.500 | 23,143 |
| 2023-09-13 | 90.000 | 94.000 | 85.200 | 90.000 | 90.000 | 17,828 |
| 2023-09-12 | 94.000 | 94.000 | 85.000 | 90.000 | 90.000 | 84,040 |
| 2023-09-11 | 100.00 | 103.50 | 94.500 | 95.500 | 95.500 | 35,091 |
| 2023-09-08 | 100.00 | 105.00 | 97.000 | 100.00 | 100.00 | 14,020 |
| 2023-09-07 | 105.50 | 107.50 | 97.500 | 100.00 | 100.00 | 49,582 |
| 2023-09-06 | 108.75 | 108.75 | 101.67 | 105.50 | 105.50 | 24,121 |
| 2023-09-05 | 110.00 | 115.00 | 106.50 | 110.00 | 110.00 | 28,776 |
| 2023-09-04 | 115.00 | 117.95 | 107.00 | 110.00 | 110.00 | 57,102 |
| 2023-09-01 | 120.00 | 121.00 | 115.00 | 115.00 | 115.00 | 10,342 |
| 2023-08-31 | 120.00 | 125.00 | 115.10 | 120.00 | 120.00 | 13,646 |
| 2023-08-30 | 120.00 | 125.00 | 117.80 | 120.00 | 120.00 | 23,488 |
| 2023-08-29 | 110.80 | 125.00 | 110.80 | 120.00 | 120.00 | 38,837 |
| 2023-08-25 | 107.50 | 110.00 | 106.00 | 110.00 | 110.00 | 16,215 |
| 2023-08-24 | 107.50 | 109.00 | 101.00 | 107.00 | 107.00 | 55,660 |
| 2023-08-23 | 107.50 | 110.00 | 105.00 | 106.00 | 106.00 | 28,649 |
| 2023-08-22 | 100.00 | 108.80 | 100.00 | 107.50 | 107.50 | 72,200 |
| 2023-08-21 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 21,824 |
| 2023-08-18 | 100.50 | 100.50 | 95.000 | 97.500 | 97.500 | 18,291 |
| 2023-08-17 | 102.00 | 102.00 | 96.180 | 100.50 | 100.50 | 7,454 |
| 2023-08-16 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 13,549 |
| 2023-08-15 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | 17,912 |
| 2023-08-14 | 107.48 | 107.48 | 101.00 | 105.00 | 105.00 | 99,373 |
| 2023-08-11 | 107.50 | 109.90 | 105.00 | 107.50 | 107.50 | 14,092 |
| 2023-08-10 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 22,236 |
| 2023-08-09 | 107.50 | 109.90 | 104.25 | 107.50 | 107.50 | 41,278 |
| 2023-08-08 | 107.50 | 108.90 | 105.50 | 107.50 | 107.50 | 37,881 |
| 2023-08-07 | 107.50 | 109.50 | 106.25 | 107.50 | 107.50 | 5,987 |
| 2023-08-04 | 110.00 | 112.50 | 105.25 | 107.50 | 107.50 | 6,307 |
| 2023-08-03 | 110.00 | 112.50 | 105.20 | 110.00 | 110.00 | 18,544 |
| 2023-08-02 | 110.00 | 113.70 | 105.00 | 107.50 | 107.50 | 17,594 |
| 2023-08-01 | 115.00 | 118.00 | 108.25 | 110.00 | 110.00 | 19,052 |
| 2023-07-31 | 112.50 | 115.00 | 110.75 | 115.00 | 115.00 | 43,885 |
| 2023-07-28 | 115.10 | 115.10 | 110.10 | 112.50 | 112.50 | 51,696 |
| 2023-07-27 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | 46,333 |
| 2023-07-26 | 122.50 | 124.50 | 116.30 | 117.50 | 117.50 | 20,172 |
| 2023-07-25 | 125.00 | 127.90 | 120.00 | 122.50 | 122.50 | 55,127 |
| 2023-07-24 | 130.00 | 134.00 | 125.00 | 125.00 | 125.00 | 76,220 |
| 2023-07-21 | 125.23 | 134.00 | 125.23 | 130.00 | 130.00 | 192,006 |
| 2023-07-20 | 123.50 | 123.50 | 115.75 | 120.00 | 120.00 | 96,212 |
| 2023-07-19 | 127.50 | 129.00 | 121.00 | 125.00 | 125.00 | 40,943 |
| 2023-07-18 | 127.50 | 133.30 | 126.00 | 127.50 | 127.50 | 128,050 |
| 2023-07-17 | 135.00 | 138.00 | 121.88 | 127.00 | 127.00 | 147,470 |
| 2023-07-14 | 145.00 | 146.55 | 131.50 | 135.00 | 135.00 | 88,327 |
| 2023-07-13 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 464,420 |
| 2023-07-12 | 122.50 | 144.00 | 117.50 | 135.00 | 135.00 | 865,123 |
| 2023-07-11 | 122.50 | 125.00 | 116.00 | 120.00 | 120.00 | 230,478 |
| 2023-07-10 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 361,210 |
| 2023-07-07 | 105.00 | 120.00 | 105.00 | 117.50 | 117.50 | 100,235 |
| 2023-07-06 | 102.50 | 108.85 | 102.25 | 105.00 | 105.00 | 29,393 |
| 2023-07-05 | 115.00 | 116.75 | 100.33 | 102.50 | 102.50 | 205,171 |
| 2023-07-04 | 115.00 | 118.50 | 112.00 | 115.00 | 115.00 | 220,958 |
| 2023-07-03 | 112.50 | 119.00 | 111.25 | 115.00 | 115.00 | 1,640,464 |
| 2023-06-30 | 89.400 | 125.00 | 89.400 | 112.50 | 112.50 | 1,108,627 |
| 2023-06-29 | 77.450 | 77.450 | 71.110 | 75.000 | 75.000 | 41,633 |
| 2023-06-28 | 79.000 | 79.000 | 75.000 | 77.500 | 77.500 | 43,411 |
| 2023-06-27 | 81.000 | 81.000 | 75.000 | 80.000 | 80.000 | 62,196 |
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.