Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 6,213 |
| 2022-12-29 | 70.000 | 73.000 | 67.000 | 70.000 | 70.000 | 23,914 |
| 2022-12-28 | 67.500 | 73.000 | 67.000 | 70.000 | 70.000 | 93,835 |
| 2022-12-23 | 67.500 | 70.000 | 65.400 | 70.000 | 70.000 | 8,305 |
| 2022-12-22 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 25,238 |
| 2022-12-21 | 67.500 | 67.500 | 61.200 | 67.500 | 67.500 | 15,416 |
| 2022-12-20 | 72.500 | 73.000 | 65.250 | 70.100 | 70.100 | 21,851 |
| 2022-12-19 | 72.500 | 73.950 | 72.500 | 72.500 | 72.500 | 2,513 |
| 2022-12-16 | 77.500 | 80.000 | 70.250 | 72.500 | 72.500 | 51,185 |
| 2022-12-15 | 79.000 | 79.000 | 75.000 | 77.500 | 77.500 | 58,097 |
| 2022-12-14 | 80.000 | 84.000 | 76.500 | 80.000 | 80.000 | 3,634 |
| 2022-12-13 | 82.500 | 84.750 | 80.000 | 80.000 | 80.000 | 46,451 |
| 2022-12-12 | 83.500 | 89.000 | 83.500 | 85.000 | 85.000 | 10,608 |
| 2022-12-09 | 83.855 | 83.855 | 82.500 | 82.500 | 82.500 | 10,349 |
| 2022-12-08 | 88.000 | 90.000 | 81.551 | 85.000 | 85.000 | 31,889 |
| 2022-12-07 | 90.500 | 95.000 | 86.000 | 88.000 | 88.000 | 18,148 |
| 2022-12-06 | 91.500 | 93.600 | 89.000 | 90.500 | 90.500 | 14,823 |
| 2022-12-05 | 90.000 | 94.000 | 85.375 | 90.000 | 90.000 | 25,468 |
| 2022-12-02 | 84.900 | 92.900 | 84.900 | 87.500 | 87.500 | 139,813 |
| 2022-12-01 | 79.900 | 95.000 | 79.900 | 82.500 | 82.500 | 357,987 |
| 2022-11-30 | 70.000 | 80.000 | 65.000 | 77.500 | 77.500 | 108,088 |
| 2022-11-29 | 68.400 | 79.000 | 68.400 | 72.500 | 72.500 | 151,558 |
| 2022-11-28 | 67.500 | 70.000 | 62.000 | 65.000 | 65.000 | 84,941 |
| 2022-11-25 | 65.000 | 69.800 | 61.500 | 67.500 | 67.500 | 72,671 |
| 2022-11-24 | 63.156 | 69.900 | 63.156 | 65.000 | 65.000 | 86,602 |
| 2022-11-23 | 65.000 | 69.000 | 61.564 | 62.500 | 62.500 | 11,939 |
| 2022-11-22 | 65.000 | 69.950 | 63.876 | 65.000 | 65.000 | 25,644 |
| 2022-11-21 | 63.100 | 69.950 | 63.100 | 65.000 | 65.000 | 37,881 |
| 2022-11-18 | 62.500 | 67.000 | 60.000 | 60.000 | 60.000 | 44,645 |
| 2022-11-17 | 62.500 | 64.400 | 60.000 | 62.500 | 62.500 | 35,236 |
| 2022-11-16 | 62.500 | 65.000 | 61.500 | 62.500 | 62.500 | 22,877 |
| 2022-11-15 | 62.500 | 62.500 | 60.751 | 62.500 | 62.500 | 111,982 |
| 2022-11-14 | 62.500 | 64.000 | 60.100 | 62.500 | 62.500 | 56,483 |
| 2022-11-11 | 57.500 | 65.548 | 53.000 | 60.000 | 60.000 | 192,396 |
| 2022-11-10 | 57.500 | 59.000 | 53.000 | 57.500 | 57.500 | 123,005 |
| 2022-11-09 | 62.000 | 62.000 | 55.250 | 57.500 | 57.500 | 82,305 |
| 2022-11-08 | 70.000 | 70.000 | 60.000 | 62.500 | 62.500 | 39,738 |
| 2022-11-07 | 76.500 | 78.000 | 67.500 | 72.500 | 72.500 | 77,460 |
| 2022-11-04 | 80.000 | 80.000 | 75.500 | 76.500 | 76.500 | 27,093 |
| 2022-11-03 | 80.000 | 81.199 | 75.851 | 80.000 | 80.000 | 42,948 |
| 2022-11-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 25,204 |
| 2022-11-01 | 91.300 | 91.300 | 80.000 | 80.000 | 80.000 | 238,989 |
| 2022-10-31 | 75.000 | 97.490 | 72.110 | 90.000 | 90.000 | 522,101 |
| 2022-10-28 | 67.500 | 78.000 | 66.750 | 75.000 | 75.000 | 144,460 |
| 2022-10-27 | 60.000 | 70.000 | 60.000 | 67.500 | 67.500 | 538,556 |
| 2022-10-26 | 52.500 | 63.100 | 51.000 | 60.000 | 60.000 | 483,273 |
| 2022-10-25 | 50.000 | 53.000 | 46.550 | 50.000 | 50.000 | 105,052 |
| 2022-10-24 | 50.000 | 50.000 | 48.000 | 50.000 | 50.000 | 8,374 |
| 2022-10-21 | 50.000 | 54.750 | 46.000 | 50.000 | 50.000 | 4,866 |
| 2022-10-20 | 50.000 | 50.000 | 46.000 | 50.000 | 50.000 | 110,458 |
| 2022-10-19 | 50.000 | 51.000 | 47.000 | 50.000 | 50.000 | 2,303,232 |
| 2022-10-18 | 50.000 | 50.075 | 47.000 | 50.000 | 50.000 | 551,505 |
| 2022-10-17 | 50.000 | 50.075 | 46.102 | 50.000 | 50.000 | 2,129,007 |
| 2022-10-14 | 49.000 | 49.800 | 44.000 | 47.500 | 47.500 | 418,042 |
| 2022-10-13 | 51.100 | 51.100 | 48.000 | 50.500 | 50.500 | 105,348 |
| 2022-10-12 | 51.500 | 51.500 | 50.600 | 51.500 | 51.500 | 45 |
| 2022-10-11 | 51.500 | 51.500 | 50.000 | 51.500 | 51.500 | 53,741 |
| 2022-10-10 | 52.500 | 53.000 | 50.000 | 51.500 | 51.500 | 203,874 |
| 2022-10-07 | 52.500 | 55.000 | 52.400 | 52.500 | 52.500 | 87,601 |
| 2022-10-06 | 52.500 | 55.000 | 50.250 | 51.000 | 51.000 | 334,341 |
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.