Renalytix AI plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	57.000	57.000	51.501	52.500	52.500	135,541
2022-10-04	57.500	58.000	52.600	57.500	57.500	25,056
2022-10-03	59.000	59.624	55.250	57.500	57.500	10,624
2022-09-30	59.000	59.624	55.100	59.000	59.000	16,278
2022-09-29	59.000	59.000	55.100	59.000	59.000	6,217
2022-09-28	59.000	59.000	55.400	59.000	59.000	7,993
2022-09-27	57.500	59.950	56.500	59.000	59.000	13,950
2022-09-26	57.500	59.000	56.000	57.500	57.500	14,867
2022-09-23	60.150	60.150	56.000	57.500	57.500	22,608
2022-09-22	61.500	61.500	60.000	61.500	61.500	70,236
2022-09-21	62.500	63.000	62.450	62.500	62.500	1,795
2022-09-20	62.500	62.500	60.000	62.500	62.500	64,504
2022-09-16	62.500	62.550	60.250	62.500	62.500	151,986
2022-09-15	62.500	64.500	60.250	62.500	62.500	172,370
2022-09-14	65.800	65.800	61.000	62.500	62.500	383,660
2022-09-13	70.450	70.450	65.800	67.500	67.500	56,100
2022-09-12	72.500	74.250	70.000	72.500	72.500	121,251
2022-09-09	75.000	76.200	70.500	72.500	72.500	12,041
2022-09-08	75.000	77.000	71.650	75.000	75.000	8,586
2022-09-07	77.500	78.579	75.000	77.500	77.500	169,087
2022-09-06	80.000	83.000	76.000	80.000	80.000	18,167
2022-09-05	81.399	81.399	77.600	80.000	80.000	107,008
2022-09-02	85.600	85.600	80.750	83.000	83.000	190,626
2022-09-01	92.500	93.000	85.600	87.500	87.500	43,358
2022-08-31	95.000	95.000	90.111	92.500	92.500	72,373
2022-08-30	105.00	106.50	95.000	95.000	95.000	42,838
2022-08-26	105.00	107.80	101.14	105.00	105.00	7,399
2022-08-25	105.00	108.00	100.00	105.00	105.00	105,920
2022-08-24	105.00	108.80	100.20	105.00	105.00	4,081
2022-08-23	105.00	109.00	100.00	105.00	105.00	82,395
2022-08-22	103.75	103.75	100.00	102.50	102.50	28,350
2022-08-19	105.00	110.00	100.10	105.00	105.00	24,191
2022-08-18	105.00	105.00	100.10	105.00	105.00	1,691
2022-08-17	102.50	120.00	95.500	105.00	105.00	81,519
2022-08-16	104.95	104.95	100.00	102.50	102.50	15,085
2022-08-15	105.00	105.00	102.00	105.00	105.00	11,953
2022-08-12	105.00	106.45	101.00	105.00	105.00	7,012
2022-08-11	105.00	106.66	101.00	105.00	105.00	22,414
2022-08-10	105.00	107.49	101.00	105.00	105.00	5,764
2022-08-09	102.50	108.00	100.00	105.00	105.00	60,198
2022-08-08	102.50	109.50	96.000	102.50	102.50	60,799
2022-08-05	102.50	102.50	95.000	102.50	102.50	3,704
2022-08-04	102.50	104.60	95.000	102.50	102.50	9,296
2022-08-03	102.50	102.50	95.000	102.50	102.50	46,372
2022-08-02	102.50	104.20	95.000	102.50	102.50	7,932
2022-08-01	102.50	104.48	95.000	102.50	102.50	19,863
2022-07-29	105.48	105.48	96.000	105.00	105.00	26,078
2022-07-28	107.50	107.50	100.00	107.50	107.50	201,471
2022-07-27	107.50	107.50	100.00	107.50	107.50	7,396
2022-07-26	107.50	115.00	100.00	107.50	107.50	8,450
2022-07-25	110.00	113.00	105.00	107.50	107.50	11,297
2022-07-22	107.50	114.00	100.00	110.00	110.00	19,876
2022-07-21	107.50	111.95	100.00	107.50	107.50	47,099
2022-07-20	107.50	112.49	100.00	107.50	107.50	5,206
2022-07-19	107.50	107.64	102.00	107.50	107.50	2,028
2022-07-18	107.50	112.00	101.00	107.50	107.50	4,276
2022-07-15	107.50	112.00	102.00	107.50	107.50	58,128
2022-07-14	107.50	112.00	100.00	107.50	107.50	9,302
2022-07-13	107.50	114.00	101.00	107.50	107.50	7,395
2022-07-12	107.50	112.00	104.11	107.50	107.50	2,637

← NewerPage 18 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.