Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 36,682 |
| 2022-01-14 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | 180,328 |
| 2022-01-13 | 558.00 | 558.00 | 540.00 | 550.00 | 550.00 | 7,800 |
| 2022-01-12 | 560.00 | 567.00 | 550.00 | 565.00 | 565.00 | 62,092 |
| 2022-01-11 | 550.00 | 570.00 | 532.00 | 560.00 | 560.00 | 47,125 |
| 2022-01-10 | 550.00 | 584.00 | 543.00 | 550.00 | 550.00 | 33,778 |
| 2022-01-07 | 545.00 | 552.20 | 530.00 | 545.00 | 545.00 | 55,420 |
| 2022-01-06 | 579.00 | 579.00 | 520.00 | 545.00 | 545.00 | 44,252 |
| 2022-01-05 | 620.00 | 620.00 | 570.00 | 588.00 | 588.00 | 77,632 |
| 2022-01-04 | 625.00 | 657.50 | 610.00 | 620.00 | 620.00 | 31,714 |
| 2021-12-31 | 620.00 | 636.65 | 600.80 | 620.00 | 620.00 | 2,971 |
| 2021-12-30 | 615.00 | 640.00 | 595.00 | 630.00 | 630.00 | 52,675 |
| 2021-12-29 | 620.00 | 629.60 | 600.80 | 610.00 | 610.00 | 45,741 |
| 2021-12-24 | 611.00 | 630.00 | 611.00 | 620.00 | 620.00 | 11,197 |
| 2021-12-23 | 595.00 | 620.00 | 580.00 | 600.00 | 600.00 | 29,593 |
| 2021-12-22 | 560.00 | 620.00 | 550.00 | 602.00 | 602.00 | 18,098 |
| 2021-12-21 | 515.00 | 560.00 | 502.00 | 560.00 | 560.00 | 204,808 |
| 2021-12-20 | 540.00 | 550.00 | 500.00 | 515.00 | 515.00 | 49,530 |
| 2021-12-17 | 571.67 | 571.67 | 530.00 | 530.00 | 530.00 | 43,157 |
| 2021-12-16 | 575.00 | 598.00 | 550.00 | 580.00 | 580.00 | 21,674 |
| 2021-12-15 | 575.00 | 590.00 | 550.00 | 590.00 | 590.00 | 9,602 |
| 2021-12-14 | 600.00 | 604.03 | 587.44 | 600.00 | 600.00 | 54,426 |
| 2021-12-13 | 610.00 | 629.00 | 590.00 | 590.00 | 590.00 | 190,802 |
| 2021-12-10 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 125,206 |
| 2021-12-09 | 580.00 | 614.00 | 580.00 | 585.00 | 585.00 | 53,302 |
| 2021-12-08 | 570.00 | 600.00 | 562.64 | 584.00 | 584.00 | 145,936 |
| 2021-12-07 | 585.00 | 599.00 | 511.00 | 570.00 | 570.00 | 264,840 |
| 2021-12-06 | 639.00 | 639.00 | 597.00 | 600.00 | 600.00 | 52,893 |
| 2021-12-03 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 37,479 |
| 2021-12-02 | 695.00 | 700.00 | 640.00 | 645.00 | 645.00 | 21,262 |
| 2021-12-01 | 695.00 | 718.30 | 680.00 | 684.00 | 684.00 | 26,817 |
| 2021-11-30 | 690.00 | 716.00 | 689.50 | 716.00 | 716.00 | 68,436 |
| 2021-11-29 | 690.00 | 700.00 | 675.00 | 685.00 | 685.00 | 36,692 |
| 2021-11-26 | 695.00 | 707.00 | 653.60 | 690.00 | 690.00 | 74,844 |
| 2021-11-25 | 705.00 | 720.00 | 700.00 | 700.00 | 700.00 | 31,172 |
| 2021-11-24 | 700.00 | 709.37 | 690.00 | 705.00 | 705.00 | 75,013 |
| 2021-11-23 | 700.00 | 720.00 | 681.00 | 690.00 | 690.00 | 70,508 |
| 2021-11-22 | 725.96 | 725.96 | 680.00 | 720.00 | 720.00 | 60,806 |
| 2021-11-19 | 755.00 | 760.00 | 720.00 | 720.00 | 720.00 | 93,441 |
| 2021-11-18 | 765.00 | 780.00 | 740.00 | 750.00 | 750.00 | 26,506 |
| 2021-11-17 | 795.00 | 800.00 | 755.00 | 785.00 | 785.00 | 20,209 |
| 2021-11-16 | 795.00 | 799.51 | 780.00 | 785.00 | 785.00 | 26,642 |
| 2021-11-15 | 795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 19,423 |
| 2021-11-12 | 800.00 | 822.50 | 796.39 | 806.00 | 806.00 | 44,551 |
| 2021-11-11 | 832.00 | 832.00 | 770.00 | 800.00 | 800.00 | 78,579 |
| 2021-11-10 | 835.00 | 850.00 | 830.00 | 830.00 | 830.00 | 130,998 |
| 2021-11-09 | 855.00 | 880.00 | 821.00 | 824.00 | 824.00 | 248,870 |
| 2021-11-08 | 840.00 | 860.00 | 821.00 | 850.00 | 850.00 | 325,238 |
| 2021-11-05 | 870.00 | 885.00 | 821.00 | 848.00 | 848.00 | 237,215 |
| 2021-11-04 | 885.00 | 898.00 | 860.00 | 860.00 | 860.00 | 134,655 |
| 2021-11-03 | 885.00 | 900.00 | 873.00 | 876.00 | 876.00 | 110,881 |
| 2021-11-02 | 870.00 | 906.60 | 870.00 | 900.00 | 900.00 | 182,495 |
| 2021-11-01 | 865.00 | 909.70 | 850.00 | 888.00 | 888.00 | 90,117 |
| 2021-10-29 | 865.00 | 878.00 | 850.00 | 878.00 | 878.00 | 64,500 |
| 2021-10-28 | 865.00 | 885.00 | 851.00 | 865.00 | 865.00 | 76,251 |
| 2021-10-27 | 880.00 | 900.00 | 850.00 | 850.00 | 850.00 | 67,762 |
| 2021-10-26 | 880.00 | 901.00 | 860.00 | 886.00 | 886.00 | 243,619 |
| 2021-10-25 | 905.00 | 913.50 | 847.00 | 880.00 | 880.00 | 138,204 |
← NewerPage 21 of 21 · 1,258 trading days
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.