Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 107.50 | 114.50 | 103.51 | 107.50 | 107.50 | 3,687 |
| 2022-07-08 | 107.50 | 113.50 | 100.00 | 107.50 | 107.50 | 267,390 |
| 2022-07-07 | 112.35 | 112.35 | 102.00 | 107.50 | 107.50 | 51,966 |
| 2022-07-06 | 110.00 | 119.00 | 106.00 | 112.50 | 112.50 | 301,728 |
| 2022-07-05 | 117.50 | 118.40 | 105.00 | 110.00 | 110.00 | 51,604 |
| 2022-07-04 | 107.00 | 120.00 | 107.00 | 117.50 | 117.50 | 171,905 |
| 2022-07-01 | 105.00 | 107.00 | 100.00 | 105.00 | 105.00 | 80,757 |
| 2022-06-30 | 150.00 | 150.00 | 98.200 | 105.00 | 105.00 | 513,681 |
| 2022-06-29 | 165.00 | 170.00 | 161.00 | 167.50 | 167.50 | 54,858 |
| 2022-06-28 | 167.50 | 170.00 | 162.20 | 165.00 | 165.00 | 46,935 |
| 2022-06-27 | 167.50 | 177.00 | 160.00 | 167.50 | 167.50 | 98,202 |
| 2022-06-24 | 165.00 | 172.00 | 160.00 | 167.50 | 167.50 | 145,965 |
| 2022-06-23 | 165.00 | 169.00 | 161.00 | 165.00 | 165.00 | 32,082 |
| 2022-06-22 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 41,858 |
| 2022-06-21 | 155.00 | 165.00 | 152.00 | 165.00 | 165.00 | 170,568 |
| 2022-06-20 | 157.50 | 162.00 | 150.00 | 157.50 | 157.50 | 7,690 |
| 2022-06-17 | 155.00 | 162.00 | 151.11 | 155.00 | 155.00 | 299,128 |
| 2022-06-16 | 170.00 | 173.90 | 152.00 | 155.00 | 155.00 | 111,179 |
| 2022-06-15 | 167.50 | 170.00 | 165.10 | 170.00 | 170.00 | 240,516 |
| 2022-06-14 | 165.00 | 169.50 | 155.20 | 167.50 | 167.50 | 41,405 |
| 2022-06-13 | 177.50 | 178.00 | 160.00 | 165.00 | 165.00 | 26,922 |
| 2022-06-10 | 185.00 | 192.49 | 171.00 | 177.50 | 177.50 | 80,712 |
| 2022-06-09 | 169.00 | 184.98 | 169.00 | 183.00 | 183.00 | 162,792 |
| 2022-06-08 | 160.00 | 165.00 | 157.81 | 163.00 | 163.00 | 92,988 |
| 2022-06-07 | 160.10 | 160.10 | 155.10 | 160.00 | 160.00 | 40,749 |
| 2022-06-06 | 162.50 | 165.00 | 160.00 | 160.00 | 160.00 | 132,199 |
| 2022-06-01 | 155.00 | 159.00 | 147.00 | 155.00 | 155.00 | 1,378,092 |
| 2022-05-31 | 147.50 | 160.00 | 145.00 | 147.50 | 147.50 | 2,365,262 |
| 2022-05-30 | 142.50 | 155.00 | 136.00 | 148.00 | 148.00 | 761,091 |
| 2022-05-27 | 144.00 | 144.00 | 136.51 | 140.00 | 140.00 | 383,246 |
| 2022-05-26 | 137.50 | 150.00 | 136.22 | 140.00 | 140.00 | 206,988 |
| 2022-05-25 | 142.50 | 143.00 | 135.00 | 137.50 | 137.50 | 134,671 |
| 2022-05-24 | 150.00 | 150.00 | 136.00 | 142.50 | 142.50 | 240,486 |
| 2022-05-23 | 160.00 | 165.00 | 150.50 | 155.00 | 155.00 | 66,589 |
| 2022-05-20 | 167.50 | 168.00 | 155.00 | 160.00 | 160.00 | 118,862 |
| 2022-05-19 | 160.00 | 165.00 | 150.00 | 160.00 | 160.00 | 222,990 |
| 2022-05-18 | 165.00 | 166.34 | 150.00 | 152.00 | 152.00 | 35,310 |
| 2022-05-17 | 164.00 | 164.00 | 150.00 | 160.00 | 160.00 | 304,499 |
| 2022-05-16 | 170.00 | 180.00 | 160.00 | 160.00 | 160.00 | 146,646 |
| 2022-05-13 | 170.00 | 177.00 | 160.00 | 170.00 | 170.00 | 462,031 |
| 2022-05-12 | 185.00 | 188.00 | 160.00 | 170.00 | 170.00 | 247,322 |
| 2022-05-11 | 180.00 | 185.00 | 170.00 | 185.00 | 185.00 | 63,942 |
| 2022-05-10 | 180.00 | 190.00 | 170.00 | 180.00 | 180.00 | 236,327 |
| 2022-05-09 | 185.00 | 200.00 | 172.00 | 176.00 | 176.00 | 52,608 |
| 2022-05-06 | 205.00 | 215.00 | 175.00 | 215.00 | 215.00 | 31,511 |
| 2022-05-05 | 205.00 | 230.00 | 200.00 | 205.00 | 205.00 | 94,439 |
| 2022-05-04 | 210.00 | 230.00 | 190.00 | 200.00 | 200.00 | 19,378 |
| 2022-05-03 | 213.75 | 213.75 | 190.50 | 200.00 | 200.00 | 103,010 |
| 2022-04-29 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | 26,553 |
| 2022-04-28 | 220.00 | 226.95 | 210.00 | 220.00 | 220.00 | 41,732 |
| 2022-04-27 | 210.00 | 230.00 | 201.00 | 220.00 | 220.00 | 77,212 |
| 2022-04-26 | 200.00 | 211.00 | 191.00 | 201.00 | 201.00 | 34,434 |
| 2022-04-25 | 204.00 | 204.00 | 190.00 | 200.00 | 200.00 | 57,948 |
| 2022-04-22 | 212.50 | 217.50 | 200.00 | 205.00 | 205.00 | 86,899 |
| 2022-04-21 | 217.50 | 224.50 | 210.00 | 220.00 | 220.00 | 43,771 |
| 2022-04-20 | 215.00 | 228.25 | 201.00 | 218.00 | 218.00 | 159,264 |
| 2022-04-19 | 225.00 | 226.00 | 200.60 | 215.00 | 215.00 | 19,729 |
| 2022-04-14 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 67,766 |
| 2022-04-13 | 225.00 | 236.00 | 220.00 | 231.00 | 231.00 | 1,095,855 |
| 2022-04-12 | 227.50 | 230.00 | 221.11 | 225.00 | 225.00 | 82,139 |
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.