Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 11.500 | 12.000 | 11.051 | 11.500 | 11.500 | 4,307 |
| 2025-02-17 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 17,357 |
| 2025-02-14 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 12,417 |
| 2025-02-13 | 11.500 | 11.630 | 11.000 | 11.500 | 11.500 | 29,042 |
| 2025-02-12 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 89,915 |
| 2025-02-11 | 10.500 | 11.750 | 10.000 | 11.500 | 11.500 | 475,243 |
| 2025-02-10 | 10.500 | 10.990 | 10.500 | 10.500 | 10.500 | 48,220 |
| 2025-02-07 | 10.500 | 10.990 | 10.500 | 10.500 | 10.500 | 55,709 |
| 2025-02-06 | 10.500 | 11.350 | 10.294 | 10.500 | 10.500 | 1,027,212 |
| 2025-02-05 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 265,898 |
| 2025-02-04 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 317,738 |
| 2025-02-03 | 10.500 | 11.000 | 10.050 | 10.500 | 10.500 | 52,621 |
| 2025-01-31 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 327,898 |
| 2025-01-30 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 413,972 |
| 2025-01-29 | 10.500 | 10.990 | 10.420 | 10.500 | 10.500 | 93,648 |
| 2025-01-28 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 85,613 |
| 2025-01-27 | 11.500 | 11.900 | 10.000 | 10.500 | 10.500 | 1,668,238 |
| 2025-01-24 | 11.500 | 11.990 | 11.000 | 11.250 | 11.250 | 44,830 |
| 2025-01-23 | 11.500 | 12.000 | 11.220 | 11.500 | 11.500 | 99,252 |
| 2025-01-22 | 11.500 | 11.991 | 11.000 | 11.500 | 11.500 | 1,014 |
| 2025-01-21 | 11.750 | 11.994 | 11.000 | 11.500 | 11.500 | 280,890 |
| 2025-01-20 | 12.250 | 12.290 | 11.500 | 11.750 | 11.750 | 109,963 |
| 2025-01-17 | 12.250 | 12.497 | 12.000 | 12.250 | 12.250 | 104,233 |
| 2025-01-16 | 11.525 | 11.525 | 11.155 | 11.500 | 11.500 | 39,265 |
| 2025-01-15 | 12.000 | 12.500 | 11.211 | 11.750 | 11.750 | 136,447 |
| 2025-01-14 | 12.000 | 12.000 | 11.555 | 12.000 | 12.000 | 25,056 |
| 2025-01-13 | 12.000 | 12.490 | 11.510 | 12.000 | 12.000 | 49,878 |
| 2025-01-10 | 12.000 | 12.380 | 11.200 | 12.000 | 12.000 | 337,143 |
| 2025-01-09 | 12.000 | 12.491 | 11.550 | 12.000 | 12.000 | 114,455 |
| 2025-01-08 | 12.500 | 12.600 | 11.025 | 11.500 | 11.500 | 1,114,432 |
| 2025-01-07 | 12.500 | 12.990 | 12.300 | 12.500 | 12.500 | 289,676 |
| 2025-01-06 | 12.000 | 12.994 | 12.000 | 12.500 | 12.500 | 567,529 |
| 2025-01-03 | 11.500 | 12.000 | 11.380 | 11.800 | 11.800 | 719,004 |
| 2025-01-02 | 10.995 | 12.500 | 10.995 | 11.500 | 11.500 | 1,262,788 |
| 2024-12-31 | 10.500 | 11.004 | 10.250 | 10.750 | 10.750 | 240,993 |
| 2024-12-30 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 86,416 |
| 2024-12-27 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 70,464 |
| 2024-12-24 | 10.500 | 10.975 | 10.150 | 10.750 | 10.750 | 1,207,007 |
| 2024-12-23 | 9.500 | 10.900 | 9.455 | 9.960 | 9.960 | 727,848 |
| 2024-12-20 | 9.500 | 10.000 | 9.325 | 9.500 | 9.500 | 144,283 |
| 2024-12-19 | 9.500 | 10.000 | 9.151 | 9.500 | 9.500 | 91,794 |
| 2024-12-18 | 9.500 | 9.750 | 9.151 | 9.500 | 9.500 | 75,499 |
| 2024-12-17 | 9.500 | 10.000 | 9.140 | 9.500 | 9.500 | 95,369 |
| 2024-12-16 | 9.500 | 9.750 | 9.120 | 9.500 | 9.500 | 26,154 |
| 2024-12-13 | 9.500 | 9.500 | 9.136 | 9.500 | 9.500 | 613,465 |
| 2024-12-12 | 9.000 | 9.825 | 9.000 | 9.500 | 9.500 | 708,027 |
| 2024-12-11 | 8.666 | 9.500 | 8.666 | 9.000 | 9.000 | 459,316 |
| 2024-12-10 | 7.750 | 9.000 | 7.250 | 8.500 | 8.500 | 903,425 |
| 2024-12-09 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 380,454 |
| 2024-12-06 | 7.300 | 8.000 | 7.300 | 7.750 | 7.750 | 1,040,144 |
| 2024-12-05 | 7.000 | 7.500 | 6.800 | 7.250 | 7.250 | 190,375 |
| 2024-12-04 | 7.000 | 7.500 | 6.800 | 7.000 | 7.000 | 79,472 |
| 2024-12-03 | 7.000 | 7.250 | 6.800 | 7.000 | 7.000 | 19,145 |
| 2024-12-02 | 7.000 | 7.500 | 6.850 | 7.000 | 7.000 | 16,363 |
| 2024-11-29 | 6.800 | 7.100 | 6.800 | 7.000 | 7.000 | 173,457 |
| 2024-11-28 | 7.250 | 7.300 | 6.500 | 6.750 | 6.750 | 780,250 |
| 2024-11-27 | 7.250 | 7.280 | 7.005 | 7.250 | 7.250 | 51,180 |
| 2024-11-26 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 177,018 |
| 2024-11-25 | 7.750 | 8.000 | 7.161 | 7.250 | 7.250 | 140,618 |
| 2024-11-22 | 7.750 | 7.750 | 7.150 | 7.750 | 7.750 | 643,791 |
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.