Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 4,873,246 |
| 2025-11-03 | 8.250 | 8.400 | 7.175 | 7.380 | 7.380 | 5,403,577 |
| 2025-10-31 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 262,056 |
| 2025-10-30 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 787,434 |
| 2025-10-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 182,407 |
| 2025-10-28 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 624,743 |
| 2025-10-27 | 8.550 | 8.750 | 8.175 | 8.520 | 8.520 | 1,472,888 |
| 2025-10-24 | 8.300 | 8.800 | 8.300 | 8.400 | 8.400 | 973,312 |
| 2025-10-23 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,631,313 |
| 2025-10-22 | 8.722 | 8.722 | 8.250 | 8.250 | 8.250 | 1,254,932 |
| 2025-10-21 | 8.750 | 9.048 | 8.510 | 8.750 | 8.750 | 2,102,454 |
| 2025-10-20 | 9.250 | 9.500 | 8.750 | 8.750 | 8.750 | 1,262,238 |
| 2025-10-17 | 8.750 | 10.000 | 8.550 | 9.250 | 9.250 | 13,720,789 |
| 2025-10-16 | 8.750 | 9.000 | 8.195 | 8.650 | 8.650 | 1,612,707 |
| 2025-10-15 | 9.000 | 9.200 | 8.500 | 8.750 | 8.750 | 2,146,280 |
| 2025-10-14 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 1,965,135 |
| 2025-10-13 | 9.250 | 9.500 | 8.600 | 9.000 | 9.000 | 2,423,027 |
| 2025-10-10 | 9.500 | 10.000 | 9.100 | 9.250 | 9.250 | 3,336,129 |
| 2025-10-09 | 8.600 | 9.400 | 8.540 | 9.000 | 9.000 | 3,367,048 |
| 2025-10-08 | 8.750 | 8.790 | 8.315 | 8.600 | 8.600 | 2,937,453 |
| 2025-10-07 | 8.314 | 9.000 | 8.314 | 8.750 | 8.750 | 4,131,666 |
| 2025-10-06 | 8.650 | 8.800 | 8.250 | 8.250 | 8.250 | 2,430,811 |
| 2025-10-03 | 9.250 | 9.500 | 8.575 | 8.650 | 8.650 | 5,180,055 |
| 2025-10-02 | 9.600 | 9.600 | 9.135 | 9.250 | 9.250 | 8,193,004 |
| 2025-10-01 | 10.000 | 10.521 | 9.000 | 9.600 | 9.600 | 6,441,425 |
| 2025-09-30 | 9.250 | 10.000 | 8.831 | 9.500 | 9.500 | 10,852,370 |
| 2025-09-29 | 9.750 | 10.000 | 9.250 | 9.500 | 9.500 | 20,455,051 |
| 2025-09-26 | 9.900 | 10.190 | 9.311 | 9.800 | 9.800 | 14,154,817 |
| 2025-09-25 | 10.750 | 11.500 | 9.700 | 10.000 | 10.000 | 18,215,169 |
| 2025-09-24 | 8.850 | 11.000 | 7.500 | 10.750 | 10.750 | 26,463,055 |
| 2025-09-23 | 10.000 | 10.500 | 8.500 | 8.850 | 8.850 | 14,807,570 |
| 2025-09-22 | 10.000 | 11.750 | 9.255 | 10.000 | 10.000 | 12,711,050 |
| 2025-09-19 | 8.750 | 11.500 | 8.500 | 10.750 | 10.750 | 23,178,629 |
| 2025-09-18 | 7.750 | 9.000 | 6.755 | 8.250 | 8.250 | 16,487,583 |
| 2025-09-17 | 7.750 | 8.500 | 6.500 | 7.300 | 7.300 | 31,223,528 |
| 2025-09-16 | 10.250 | 10.500 | 7.750 | 7.750 | 7.750 | 16,768,699 |
| 2025-09-15 | 6.500 | 15.500 | 6.250 | 8.980 | 8.980 | 43,793,566 |
| 2025-09-12 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 45,512 |
| 2025-09-11 | 5.850 | 6.000 | 5.720 | 5.850 | 5.850 | 750,801 |
| 2025-09-10 | 5.850 | 5.850 | 5.715 | 5.850 | 5.850 | 34,268 |
| 2025-09-09 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 35,701 |
| 2025-09-08 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 116,808 |
| 2025-09-05 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 35,042 |
| 2025-09-04 | 5.850 | 5.850 | 5.790 | 5.850 | 5.850 | 62,880 |
| 2025-09-03 | 5.850 | 6.000 | 5.703 | 5.850 | 5.850 | 16,493 |
| 2025-09-02 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 8,149 |
| 2025-09-01 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 6,602 |
| 2025-08-29 | 5.850 | 6.000 | 5.703 | 5.850 | 5.850 | 310,104 |
| 2025-08-28 | 5.850 | 5.850 | 5.703 | 5.850 | 5.850 | 9,859 |
| 2025-08-27 | 5.750 | 6.000 | 5.600 | 5.850 | 5.850 | 436,062 |
| 2025-08-26 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 18,523 |
| 2025-08-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 118,736 |
| 2025-08-21 | 5.750 | 5.778 | 5.615 | 5.750 | 5.750 | 17,367 |
| 2025-08-20 | 5.750 | 5.860 | 5.615 | 5.750 | 5.750 | 109,819 |
| 2025-08-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 62,754 |
| 2025-08-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 39,160 |
| 2025-08-15 | 5.750 | 6.000 | 5.505 | 5.750 | 5.750 | 238,323 |
| 2025-08-14 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 73,356 |
| 2025-08-13 | 6.250 | 6.500 | 5.615 | 5.750 | 5.750 | 326,424 |
| 2025-08-12 | 7.500 | 8.000 | 6.100 | 6.250 | 6.250 | 480,838 |
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.