Renalytix AI plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 7.750 | 8.000 | 7.200 | 7.750 | 7.750 | 194,880 |
| 2024-11-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 147,902 |
| 2024-11-19 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 57,297 |
| 2024-11-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 22,805 |
| 2024-11-15 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 229,154 |
| 2024-11-14 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 113,035 |
| 2024-11-13 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 307,538 |
| 2024-11-12 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 21,457 |
| 2024-11-11 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 386,524 |
| 2024-11-08 | 8.000 | 8.500 | 7.880 | 8.000 | 8.000 | 109,020 |
| 2024-11-07 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 61,598 |
| 2024-11-06 | 8.000 | 8.180 | 7.480 | 8.000 | 8.000 | 113,657 |
| 2024-11-05 | 8.000 | 8.500 | 7.650 | 8.000 | 8.000 | 22,745,139 |
| 2024-11-04 | 8.000 | 8.500 | 7.610 | 8.000 | 8.000 | 300,884 |
| 2024-11-01 | 8.000 | 8.300 | 7.550 | 8.000 | 8.000 | 632,837 |
| 2024-10-31 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 97,526 |
| 2024-10-30 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 282,153 |
| 2024-10-29 | 8.000 | 8.500 | 7.800 | 8.000 | 8.000 | 131,999 |
| 2024-10-28 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 77,994 |
| 2024-10-25 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 673,692 |
| 2024-10-24 | 7.501 | 8.500 | 7.501 | 8.250 | 8.250 | 196,657 |
| 2024-10-23 | 7.500 | 7.750 | 7.320 | 7.500 | 7.500 | 122,238 |
| 2024-10-22 | 7.500 | 8.000 | 7.411 | 7.500 | 7.500 | 6,953 |
| 2024-10-21 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 339,698 |
| 2024-10-18 | 7.500 | 7.625 | 7.411 | 7.500 | 7.500 | 43,421 |
| 2024-10-17 | 7.500 | 8.000 | 7.380 | 7.500 | 7.500 | 255,438 |
| 2024-10-16 | 7.500 | 8.000 | 7.380 | 7.500 | 7.500 | 53,053 |
| 2024-10-15 | 7.500 | 8.000 | 7.250 | 7.500 | 7.500 | 315,763 |
| 2024-10-14 | 7.500 | 8.000 | 7.250 | 7.500 | 7.500 | 212,911 |
| 2024-10-11 | 7.500 | 8.000 | 7.380 | 7.500 | 7.500 | 98,400 |
| 2024-10-10 | 7.500 | 7.840 | 7.250 | 7.500 | 7.500 | 540,099 |
| 2024-10-09 | 7.750 | 7.775 | 7.000 | 7.500 | 7.500 | 342,158 |
| 2024-10-08 | 8.000 | 8.500 | 7.500 | 7.700 | 7.700 | 119,228 |
| 2024-10-07 | 8.250 | 8.500 | 7.600 | 8.000 | 8.000 | 181,322 |
| 2024-10-04 | 8.250 | 8.400 | 8.025 | 8.250 | 8.250 | 207,897 |
| 2024-10-03 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 12,144 |
| 2024-10-02 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 73,598 |
| 2024-10-01 | 7.500 | 9.000 | 7.350 | 8.500 | 8.500 | 1,137,386 |
| 2024-09-30 | 9.250 | 9.500 | 7.550 | 8.000 | 8.000 | 360,311 |
| 2024-09-27 | 9.250 | 9.500 | 8.500 | 9.250 | 9.250 | 55,284 |
| 2024-09-26 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 10,210 |
| 2024-09-25 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 37,291 |
| 2024-09-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 3,082 |
| 2024-09-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,744 |
| 2024-09-20 | 9.500 | 9.500 | 9.025 | 9.250 | 9.250 | 26,102 |
| 2024-09-19 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 84,969 |
| 2024-09-18 | 9.500 | 9.650 | 9.500 | 9.500 | 9.500 | 3,250 |
| 2024-09-17 | 9.500 | 10.000 | 9.095 | 9.500 | 9.500 | 38,278 |
| 2024-09-16 | 9.500 | 9.749 | 9.260 | 9.500 | 9.500 | 16,511 |
| 2024-09-13 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 66,417 |
| 2024-09-12 | 9.750 | 9.750 | 9.510 | 9.750 | 9.750 | 22,063 |
| 2024-09-11 | 10.250 | 10.250 | 9.700 | 9.750 | 9.750 | 72,211 |
| 2024-09-10 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 90,001 |
| 2024-09-09 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 25,100 |
| 2024-09-06 | 10.500 | 10.500 | 10.025 | 10.250 | 10.250 | 54,404 |
| 2024-09-05 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 57,760 |
| 2024-09-04 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 132,266 |
| 2024-09-03 | 11.250 | 11.380 | 10.500 | 10.750 | 10.750 | 165,507 |
| 2024-09-02 | 11.250 | 11.400 | 11.000 | 11.250 | 11.250 | 28,739 |
| 2024-08-30 | 11.000 | 12.000 | 10.500 | 11.250 | 11.250 | 489,464 |
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.