Renalytix AI plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	82.500	82.500	79.037	82.500	82.500	7,673
2023-06-23	82.500	82.600	77.551	82.500	82.500	10,692
2023-06-22	82.500	82.500	80.000	82.500	82.500	15,163
2023-06-21	82.500	83.250	80.100	82.500	82.500	15,267
2023-06-20	82.500	83.370	81.552	82.500	82.500	15,503
2023-06-19	82.500	83.490	81.650	82.500	82.500	6,135
2023-06-16	82.500	83.990	81.500	82.500	82.500	51,121
2023-06-15	82.500	84.000	81.000	82.500	82.500	25,238
2023-06-14	82.500	84.000	81.660	82.500	82.500	11,134
2023-06-13	82.500	84.000	81.000	82.500	82.500	54,439
2023-06-12	82.500	84.500	78.849	82.500	82.500	79,698
2023-06-09	87.500	88.000	81.110	82.500	82.500	25,085
2023-06-08	87.500	88.750	85.500	87.500	87.500	12,225
2023-06-07	87.500	88.750	85.000	87.500	87.500	8,977
2023-06-06	87.500	88.800	85.000	87.500	87.500	3,263
2023-06-05	87.500	89.900	85.000	87.500	87.500	189,904
2023-06-02	87.500	89.900	85.100	87.500	87.500	55,237
2023-06-01	87.500	89.900	85.100	87.500	87.500	76,400
2023-05-31	87.500	88.900	85.000	87.500	87.500	42,376
2023-05-30	86.409	89.900	86.409	87.500	87.500	62,300
2023-05-26	82.500	86.500	80.000	85.000	85.000	98,247
2023-05-25	82.500	85.000	81.250	82.500	82.500	42,905
2023-05-24	82.500	83.650	81.000	81.000	81.000	6,406
2023-05-23	87.500	88.100	81.300	82.500	82.500	21,497
2023-05-22	87.500	88.900	85.000	87.500	87.500	10,231
2023-05-19	87.500	88.200	85.000	87.500	87.500	9,764
2023-05-18	87.500	88.900	85.250	87.500	87.500	25,034
2023-05-17	87.500	90.900	86.251	88.000	88.000	54,042
2023-05-16	87.500	88.900	85.000	85.000	85.000	3,439
2023-05-15	92.500	92.900	89.160	92.400	92.400	31,986
2023-05-12	92.500	94.000	91.451	92.500	92.500	23,471
2023-05-11	92.500	94.350	91.000	92.500	92.500	38,746
2023-05-10	92.500	94.450	91.355	92.200	92.200	60,918
2023-05-09	90.000	95.000	90.000	90.000	90.000	35,659
2023-05-05	90.000	91.550	89.750	90.000	90.000	23,204
2023-05-04	90.000	91.750	86.620	90.000	90.000	18,178
2023-05-03	90.000	91.899	87.551	90.000	90.000	8,360
2023-05-02	87.500	93.000	85.100	90.000	90.000	13,103
2023-04-28	87.500	96.000	85.050	91.000	91.000	220,157
2023-04-27	87.500	89.500	86.250	87.500	87.500	169,831
2023-04-26	91.900	91.900	85.000	87.500	87.500	126,024
2023-04-25	92.500	92.500	90.000	92.500	92.500	5,178
2023-04-24	92.500	93.700	90.000	92.500	92.500	51,340
2023-04-21	92.500	94.000	90.500	92.500	92.500	16,605
2023-04-20	95.000	96.000	90.100	92.500	92.500	72,804
2023-04-19	95.000	100.00	90.000	92.000	92.000	64,441
2023-04-18	92.500	94.500	90.000	93.000	93.000	93,957
2023-04-17	92.500	95.000	90.000	92.500	92.500	87,965
2023-04-14	92.500	94.500	90.000	92.500	92.500	22,660
2023-04-13	92.500	93.000	91.000	92.500	92.500	18,238
2023-04-12	92.500	98.750	90.000	92.500	92.500	151,473
2023-04-11	85.000	94.950	80.000	87.000	87.000	226,580
2023-04-06	86.900	86.900	80.000	85.000	85.000	83,141
2023-04-05	87.500	87.750	85.000	87.500	87.500	36,003
2023-04-04	87.500	90.000	85.000	86.000	86.000	55,712
2023-04-03	87.500	89.900	85.000	87.500	87.500	190,486
2023-03-31	87.350	87.350	85.000	85.000	85.000	23,817
2023-03-30	87.500	89.500	85.500	87.500	87.500	107,331
2023-03-29	87.500	89.750	85.000	85.000	85.000	30,396
2023-03-28	87.500	89.750	86.000	86.000	86.000	124,801

← NewerPage 15 of 21 · 1,258 trading daysOlder →

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.