Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 81.850 | 89.000 | 81.850 | 87.500 | 87.500 | 234,969 |
| 2023-03-24 | 80.000 | 82.000 | 78.300 | 80.000 | 80.000 | 33,781 |
| 2023-03-23 | 80.000 | 83.380 | 75.000 | 80.000 | 80.000 | 35,681 |
| 2023-03-22 | 77.500 | 84.000 | 76.255 | 80.000 | 80.000 | 68,173 |
| 2023-03-21 | 80.000 | 80.000 | 75.000 | 77.500 | 77.500 | 153,990 |
| 2023-03-20 | 95.050 | 95.050 | 85.000 | 90.000 | 90.000 | 79,171 |
| 2023-03-17 | 97.500 | 99.750 | 95.000 | 97.500 | 97.500 | 20,327 |
| 2023-03-16 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 15,042 |
| 2023-03-15 | 100.00 | 104.00 | 95.000 | 100.00 | 100.00 | 29,148 |
| 2023-03-14 | 97.500 | 104.50 | 95.100 | 100.00 | 100.00 | 47,566 |
| 2023-03-13 | 105.00 | 110.00 | 94.008 | 97.500 | 97.500 | 54,091 |
| 2023-03-10 | 122.00 | 122.00 | 105.10 | 110.00 | 110.00 | 58,871 |
| 2023-03-09 | 125.00 | 127.90 | 120.10 | 125.00 | 125.00 | 5,777 |
| 2023-03-08 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 17,789 |
| 2023-03-07 | 135.00 | 139.00 | 130.50 | 135.00 | 135.00 | 23,047 |
| 2023-03-06 | 140.00 | 144.50 | 135.75 | 140.00 | 140.00 | 57,319 |
| 2023-03-03 | 140.00 | 144.00 | 132.10 | 140.00 | 140.00 | 78,068 |
| 2023-03-02 | 150.00 | 152.00 | 135.00 | 137.00 | 137.00 | 68,962 |
| 2023-03-01 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 36,674 |
| 2023-02-28 | 150.00 | 154.00 | 145.00 | 145.00 | 145.00 | 101,949 |
| 2023-02-27 | 139.00 | 154.00 | 139.00 | 145.00 | 145.00 | 320,762 |
| 2023-02-24 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | 35,933 |
| 2023-02-23 | 137.50 | 139.00 | 131.00 | 133.50 | 133.50 | 56,437 |
| 2023-02-22 | 140.00 | 143.00 | 133.55 | 137.50 | 137.50 | 18,331 |
| 2023-02-21 | 137.50 | 144.89 | 135.00 | 135.00 | 135.00 | 95,105 |
| 2023-02-20 | 128.00 | 139.75 | 128.00 | 136.00 | 136.00 | 82,916 |
| 2023-02-17 | 127.50 | 129.50 | 125.00 | 125.00 | 125.00 | 6,141 |
| 2023-02-16 | 125.00 | 130.00 | 121.00 | 128.00 | 128.00 | 146,317 |
| 2023-02-15 | 125.00 | 128.00 | 120.00 | 125.00 | 125.00 | 16,258 |
| 2023-02-14 | 117.50 | 129.75 | 116.83 | 125.00 | 125.00 | 249,933 |
| 2023-02-13 | 120.00 | 122.00 | 115.50 | 117.50 | 117.50 | 46,519 |
| 2023-02-10 | 120.00 | 122.27 | 116.11 | 120.00 | 120.00 | 24,547 |
| 2023-02-09 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 48,108 |
| 2023-02-08 | 105.00 | 122.50 | 101.55 | 122.50 | 122.50 | 171,668 |
| 2023-02-07 | 122.50 | 126.98 | 122.50 | 122.50 | 122.50 | 15,805 |
| 2023-02-06 | 114.50 | 124.45 | 114.50 | 122.50 | 122.50 | 56,560 |
| 2023-02-03 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 34,146 |
| 2023-02-02 | 118.00 | 118.00 | 105.10 | 110.00 | 110.00 | 122,765 |
| 2023-02-01 | 125.00 | 126.95 | 120.00 | 122.50 | 122.50 | 20,256 |
| 2023-01-31 | 125.00 | 129.50 | 121.00 | 125.00 | 125.00 | 33,607 |
| 2023-01-30 | 135.00 | 140.00 | 120.31 | 125.00 | 125.00 | 171,661 |
| 2023-01-27 | 130.00 | 137.00 | 125.20 | 135.00 | 135.00 | 153,830 |
| 2023-01-26 | 130.00 | 134.80 | 125.00 | 130.00 | 130.00 | 280,510 |
| 2023-01-25 | 109.90 | 120.00 | 109.90 | 117.50 | 117.50 | 292,182 |
| 2023-01-24 | 105.00 | 110.00 | 103.82 | 105.00 | 105.00 | 26,554 |
| 2023-01-23 | 105.00 | 109.95 | 102.00 | 105.00 | 105.00 | 29,312 |
| 2023-01-20 | 100.00 | 105.00 | 99.000 | 105.00 | 105.00 | 12,691 |
| 2023-01-19 | 100.00 | 105.00 | 97.550 | 100.00 | 100.00 | 2,562 |
| 2023-01-18 | 100.00 | 103.00 | 97.550 | 100.00 | 100.00 | 26,809 |
| 2023-01-17 | 100.00 | 105.00 | 97.000 | 100.00 | 100.00 | 6,058 |
| 2023-01-16 | 100.00 | 102.50 | 97.000 | 100.00 | 100.00 | 19,280 |
| 2023-01-13 | 103.50 | 103.50 | 96.000 | 100.00 | 100.00 | 13,788 |
| 2023-01-12 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 36,871 |
| 2023-01-11 | 105.00 | 107.00 | 100.00 | 105.00 | 105.00 | 47,276 |
| 2023-01-10 | 105.00 | 108.40 | 100.00 | 105.00 | 105.00 | 46,427 |
| 2023-01-09 | 99.500 | 110.00 | 99.500 | 105.00 | 105.00 | 239,338 |
| 2023-01-06 | 85.000 | 95.000 | 83.500 | 92.500 | 92.500 | 90,433 |
| 2023-01-05 | 82.500 | 90.000 | 80.000 | 85.000 | 85.000 | 7,794 |
| 2023-01-04 | 80.000 | 85.000 | 76.722 | 82.500 | 82.500 | 16,496 |
| 2023-01-03 | 72.500 | 84.500 | 72.007 | 80.000 | 80.000 | 19,499 |
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.