Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 235.00 | 235.00 | 220.00 | 227.50 | 227.50 | 47,894 |
| 2022-04-08 | 240.00 | 247.00 | 230.00 | 230.00 | 230.00 | 58,294 |
| 2022-04-07 | 235.00 | 245.00 | 232.00 | 240.00 | 240.00 | 59,230 |
| 2022-04-06 | 245.00 | 269.31 | 230.00 | 257.00 | 257.00 | 76,428 |
| 2022-04-05 | 268.00 | 268.00 | 233.67 | 245.00 | 245.00 | 201,048 |
| 2022-04-04 | 275.00 | 280.00 | 265.00 | 280.00 | 280.00 | 144,495 |
| 2022-04-01 | 272.00 | 272.00 | 243.55 | 272.00 | 272.00 | 156,045 |
| 2022-03-31 | 275.00 | 349.00 | 270.00 | 270.00 | 270.00 | 649,076 |
| 2022-03-30 | 250.00 | 289.00 | 246.00 | 270.00 | 270.00 | 103,738 |
| 2022-03-29 | 250.00 | 260.00 | 235.00 | 245.00 | 245.00 | 23,069 |
| 2022-03-28 | 255.00 | 268.00 | 241.00 | 250.00 | 250.00 | 49,711 |
| 2022-03-25 | 255.00 | 276.00 | 245.00 | 255.00 | 255.00 | 50,139 |
| 2022-03-24 | 245.00 | 259.00 | 230.00 | 235.00 | 235.00 | 51,137 |
| 2022-03-23 | 245.00 | 260.00 | 231.00 | 240.00 | 240.00 | 59,876 |
| 2022-03-22 | 245.00 | 258.00 | 230.00 | 232.00 | 232.00 | 30,514 |
| 2022-03-21 | 255.00 | 260.00 | 240.00 | 245.00 | 245.00 | 52,491 |
| 2022-03-18 | 252.50 | 268.00 | 242.00 | 255.00 | 255.00 | 28,889 |
| 2022-03-17 | 240.00 | 255.00 | 234.46 | 252.50 | 252.50 | 129,116 |
| 2022-03-16 | 235.00 | 269.00 | 234.00 | 245.00 | 245.00 | 66,838 |
| 2022-03-15 | 250.00 | 250.00 | 221.00 | 230.00 | 230.00 | 84,977 |
| 2022-03-14 | 280.00 | 290.00 | 240.00 | 255.00 | 255.00 | 114,584 |
| 2022-03-11 | 280.00 | 306.00 | 275.50 | 280.00 | 280.00 | 321,931 |
| 2022-03-10 | 285.00 | 293.70 | 271.00 | 280.00 | 280.00 | 46,292 |
| 2022-03-09 | 290.00 | 353.50 | 275.00 | 285.00 | 285.00 | 187,743 |
| 2022-03-08 | 300.00 | 304.00 | 280.10 | 285.00 | 285.00 | 76,687 |
| 2022-03-07 | 300.00 | 310.00 | 282.00 | 300.00 | 300.00 | 29,072 |
| 2022-03-04 | 305.00 | 320.00 | 280.00 | 305.00 | 305.00 | 44,373 |
| 2022-03-03 | 325.00 | 325.00 | 304.00 | 320.00 | 320.00 | 20,458 |
| 2022-03-02 | 330.00 | 335.00 | 310.00 | 310.00 | 310.00 | 53,826 |
| 2022-03-01 | 335.00 | 350.00 | 320.00 | 325.00 | 325.00 | 104,059 |
| 2022-02-28 | 340.00 | 357.00 | 310.00 | 357.00 | 357.00 | 49,036 |
| 2022-02-25 | 325.00 | 350.00 | 324.00 | 340.00 | 340.00 | 45,342 |
| 2022-02-24 | 330.50 | 340.33 | 301.00 | 338.00 | 338.00 | 34,357 |
| 2022-02-23 | 350.00 | 369.50 | 335.00 | 335.00 | 335.00 | 31,103 |
| 2022-02-22 | 330.00 | 358.00 | 302.00 | 330.00 | 330.00 | 157,205 |
| 2022-02-21 | 370.00 | 378.00 | 331.00 | 340.00 | 340.00 | 69,870 |
| 2022-02-18 | 390.00 | 394.00 | 360.00 | 375.00 | 375.00 | 14,437 |
| 2022-02-17 | 390.00 | 400.00 | 383.05 | 390.00 | 390.00 | 95,303 |
| 2022-02-16 | 400.00 | 402.00 | 384.00 | 390.00 | 390.00 | 25,614 |
| 2022-02-15 | 390.00 | 410.00 | 380.00 | 410.00 | 410.00 | 235,520 |
| 2022-02-14 | 403.80 | 403.80 | 381.00 | 395.00 | 395.00 | 30,371 |
| 2022-02-11 | 410.00 | 418.18 | 400.00 | 400.00 | 400.00 | 6,944 |
| 2022-02-10 | 420.00 | 425.00 | 400.00 | 415.00 | 415.00 | 22,607 |
| 2022-02-09 | 405.00 | 427.27 | 390.00 | 420.00 | 420.00 | 87,058 |
| 2022-02-08 | 410.00 | 413.49 | 395.00 | 405.00 | 405.00 | 94,911 |
| 2022-02-07 | 435.00 | 438.00 | 403.00 | 410.00 | 410.00 | 47,674 |
| 2022-02-04 | 468.00 | 468.00 | 429.75 | 430.00 | 430.00 | 78,048 |
| 2022-02-03 | 480.00 | 490.00 | 470.00 | 490.00 | 490.00 | 17,413 |
| 2022-02-02 | 485.00 | 497.00 | 470.00 | 475.00 | 475.00 | 54,167 |
| 2022-02-01 | 461.00 | 497.00 | 461.00 | 490.00 | 490.00 | 202,541 |
| 2022-01-31 | 467.50 | 481.00 | 441.00 | 480.00 | 480.00 | 24,710 |
| 2022-01-28 | 467.50 | 480.77 | 447.00 | 467.50 | 467.50 | 66,795 |
| 2022-01-27 | 485.00 | 490.00 | 455.00 | 470.00 | 470.00 | 15,413 |
| 2022-01-26 | 485.00 | 507.00 | 480.00 | 495.00 | 495.00 | 12,429 |
| 2022-01-25 | 500.00 | 520.00 | 462.55 | 482.00 | 482.00 | 99,090 |
| 2022-01-24 | 518.00 | 518.00 | 482.10 | 500.00 | 500.00 | 45,677 |
| 2022-01-21 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 54,454 |
| 2022-01-20 | 555.00 | 564.00 | 540.00 | 554.00 | 554.00 | 82,819 |
| 2022-01-19 | 525.00 | 564.00 | 500.00 | 542.00 | 542.00 | 167,908 |
| 2022-01-18 | 545.00 | 548.00 | 512.25 | 525.00 | 525.00 | 153,328 |
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.