Renalytix Plc (RENX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 12.35 | 12.35 | 10.00 | 11.50 | 11.50 | 1,354,153 |
| Jun 26, 2024 | 14.50 | 14.10 | 12.20 | 12.75 | 12.75 | 906,499 |
| Jun 25, 2024 | 15.75 | 15.20 | 13.00 | 14.50 | 14.50 | 1,083,889 |
| Jun 24, 2024 | 17.50 | 17.10 | 16.10 | 16.25 | 16.25 | 207,080 |
| Jun 21, 2024 | 17.50 | 17.15 | 17.05 | 17.50 | 17.50 | 69,226 |
| Jun 20, 2024 | 17.50 | 17.38 | 17.10 | 17.50 | 17.50 | 42,937 |
| Jun 19, 2024 | 17.50 | 17.40 | 17.11 | 17.50 | 17.50 | 33,455 |
| Jun 18, 2024 | 17.50 | 17.60 | 17.00 | 17.25 | 17.25 | 178,288 |
| Jun 17, 2024 | 19.25 | 19.96 | 17.00 | 17.50 | 17.50 | 340,419 |
| Jun 14, 2024 | 17.00 | 20.00 | 17.05 | 19.25 | 19.25 | 3,580,337 |
| Jun 13, 2024 | 16.25 | 16.49 | 16.00 | 16.25 | 16.25 | 328,498 |
| Jun 12, 2024 | 16.25 | 16.50 | 16.11 | 16.25 | 16.25 | 315,960 |
| Jun 11, 2024 | 16.50 | 16.50 | 16.11 | 16.25 | 16.25 | 74,224 |
| Jun 10, 2024 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | 14,443 |
| Jun 07, 2024 | 16.50 | 17.00 | 16.30 | 16.50 | 16.50 | 113,923 |
| Jun 06, 2024 | 16.50 | 16.85 | 16.50 | 16.50 | 16.50 | 758,866 |
| Jun 05, 2024 | 16.75 | 17.10 | 16.30 | 16.50 | 16.50 | 34,554 |
| Jun 04, 2024 | 17.00 | 17.35 | 16.50 | 16.75 | 16.75 | 158,760 |
| Jun 03, 2024 | 16.50 | 18.00 | 16.00 | 16.00 | 16.00 | 393,304 |
| May 31, 2024 | 14.50 | 16.65 | 14.10 | 16.50 | 16.50 | 763,090 |
| May 30, 2024 | 17.50 | 17.20 | 16.50 | 17.50 | 17.50 | 125,532 |
| May 29, 2024 | 19.00 | 20.00 | 17.00 | 18.00 | 18.00 | 135,336 |
| May 28, 2024 | 18.50 | 19.00 | 17.20 | 19.00 | 19.00 | 110,579 |
| May 24, 2024 | 19.50 | 19.15 | 18.00 | 18.50 | 18.50 | 119,538 |
| May 23, 2024 | 19.50 | 19.33 | 19.00 | 19.50 | 19.50 | 40,137 |
| May 22, 2024 | 20.00 | 20.00 | 18.00 | 19.50 | 19.50 | 229,524 |
| May 21, 2024 | 22.50 | 22.00 | 20.00 | 21.50 | 21.50 | 111,300 |
| May 20, 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 16,960 |
| May 17, 2024 | 23.50 | 23.10 | 23.00 | 23.00 | 23.00 | 117,947 |
| May 16, 2024 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | 147,685 |
| May 15, 2024 | 24.00 | 24.77 | 23.11 | 23.50 | 23.50 | 659,884 |
| May 14, 2024 | 25.25 | 26.00 | 24.00 | 24.50 | 24.50 | 185,784 |
| May 13, 2024 | 25.50 | 26.00 | 24.50 | 25.25 | 25.25 | 37,054 |
| May 10, 2024 | 25.50 | 25.40 | 24.00 | 25.50 | 25.50 | 83,781 |
| May 09, 2024 | 26.50 | 27.00 | 25.00 | 25.50 | 25.50 | 574,560 |
| May 08, 2024 | 26.50 | 27.00 | 25.50 | 26.50 | 26.50 | 98,300 |
| May 07, 2024 | 27.50 | 28.00 | 26.00 | 26.50 | 26.50 | 400,630 |
| May 03, 2024 | 28.00 | 30.00 | 27.00 | 27.50 | 27.50 | 326,997 |
| May 02, 2024 | 25.50 | 29.00 | 25.30 | 28.00 | 28.00 | 1,242,620 |
| May 01, 2024 | 21.50 | 26.00 | 21.00 | 24.00 | 24.00 | 989,508 |
| Apr 30, 2024 | 24.00 | 23.90 | 21.00 | 21.50 | 21.50 | 247,284 |
| Apr 29, 2024 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 23,772 |
| Apr 26, 2024 | 25.50 | 25.20 | 24.00 | 24.50 | 24.50 | 170,170 |
| Apr 25, 2024 | 26.50 | 26.36 | 25.00 | 25.50 | 25.50 | 43,867 |
| Apr 24, 2024 | 27.50 | 27.40 | 26.00 | 26.50 | 26.50 | 105,921 |
| Apr 23, 2024 | 29.00 | 28.80 | 27.00 | 27.50 | 27.50 | 248,283 |
| Apr 22, 2024 | 30.00 | 29.60 | 28.00 | 29.00 | 29.00 | 4,852 |
| Apr 19, 2024 | 30.00 | 29.79 | 29.20 | 30.00 | 30.00 | 1,275 |
| Apr 18, 2024 | 30.00 | 29.98 | 29.00 | 30.00 | 30.00 | 47,266 |
| Apr 17, 2024 | 31.00 | 30.90 | 28.25 | 30.00 | 30.00 | 186,607 |
| Apr 16, 2024 | 32.00 | 31.48 | 30.00 | 31.00 | 31.00 | 34,497 |
| Apr 15, 2024 | 32.50 | 32.90 | 32.00 | 32.50 | 32.50 | 110,904 |
| Apr 12, 2024 | 30.50 | 35.00 | 30.50 | 32.50 | 32.50 | 559,843 |
| Apr 11, 2024 | 29.50 | 31.00 | 29.61 | 30.00 | 30.00 | 648,009 |
| Apr 10, 2024 | 29.00 | 30.70 | 29.17 | 29.50 | 29.50 | 36,847 |
| Apr 09, 2024 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | 222,936 |
| Apr 08, 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 30,086 |
| Apr 05, 2024 | 28.00 | 30.00 | 27.50 | 28.50 | 28.50 | 441,100 |
| Apr 04, 2024 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 266,041 |
| Apr 03, 2024 | 32.00 | 32.25 | 28.00 | 29.00 | 29.00 | 229,388 |
| Apr 02, 2024 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 25,746 |
| Mar 28, 2024 | 35.00 | 34.70 | 33.00 | 33.50 | 33.50 | 92,711 |
| Mar 27, 2024 | 35.00 | 34.82 | 34.00 | 35.00 | 35.00 | 30,983 |
| Mar 26, 2024 | 35.00 | 36.00 | 34.20 | 35.00 | 35.00 | 179,557 |
| Mar 25, 2024 | 33.50 | 37.00 | 32.30 | 35.50 | 35.50 | 176,215 |
| Mar 22, 2024 | 35.50 | 34.24 | 32.35 | 33.00 | 33.00 | 143,884 |
| Mar 21, 2024 | 35.50 | 35.50 | 33.31 | 35.50 | 35.50 | 228,531 |
| Mar 20, 2024 | 35.50 | 37.00 | 34.53 | 35.00 | 35.00 | 174,092 |
| Mar 19, 2024 | 36.00 | 36.50 | 34.00 | 35.50 | 35.50 | 477,862 |
| Mar 18, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 259,833 |
| Mar 15, 2024 | 32.00 | 33.00 | 31.20 | 32.50 | 32.50 | 256,424 |
| Mar 14, 2024 | 29.00 | 33.00 | 29.10 | 32.00 | 32.00 | 592,411 |
| Mar 13, 2024 | 31.50 | 30.80 | 28.00 | 29.00 | 29.00 | 508,874 |
| Mar 12, 2024 | 22.50 | 33.00 | 24.00 | 32.00 | 32.00 | 3,329,625 |
| Mar 11, 2024 | 39.50 | 40.50 | 36.25 | 40.00 | 40.00 | 593,950 |
| Mar 08, 2024 | 41.50 | 44.67 | 39.00 | 39.50 | 39.50 | 1,370,098 |
| Mar 07, 2024 | 42.00 | 43.75 | 40.50 | 41.00 | 41.00 | 680,873 |
| Mar 06, 2024 | 48.00 | 48.95 | 40.50 | 42.00 | 42.00 | 1,403,661 |
| Mar 05, 2024 | 57.50 | 57.45 | 44.35 | 47.10 | 47.10 | 2,594,577 |
| Mar 04, 2024 | 47.50 | 71.00 | 48.20 | 50.40 | 50.40 | 9,015,247 |
| Mar 01, 2024 | 41.50 | 45.00 | 38.44 | 40.00 | 40.00 | 1,709,062 |
| Feb 29, 2024 | 30.00 | 43.00 | 30.00 | 40.50 | 40.50 | 1,881,301 |
| Feb 28, 2024 | 29.00 | 31.80 | 29.00 | 30.00 | 30.00 | 111,168 |
| Feb 27, 2024 | 26.00 | 29.94 | 25.64 | 28.50 | 28.50 | 124,993 |
| Feb 26, 2024 | 27.00 | 27.33 | 25.52 | 26.25 | 26.25 | 88,572 |
| Feb 23, 2024 | 26.00 | 29.00 | 24.50 | 27.00 | 27.00 | 124,089 |
| Feb 22, 2024 | 25.50 | 26.70 | 25.00 | 26.00 | 26.00 | 76,250 |
| Feb 21, 2024 | 28.50 | 28.96 | 25.50 | 25.50 | 25.50 | 258,573 |
| Feb 20, 2024 | 33.50 | 33.60 | 28.00 | 28.00 | 28.00 | 194,414 |
| Feb 19, 2024 | 28.50 | 34.17 | 28.10 | 33.50 | 33.50 | 316,019 |
| Feb 16, 2024 | 29.75 | 30.75 | 27.00 | 28.50 | 28.50 | 307,610 |
| Feb 15, 2024 | 45.00 | 43.00 | 28.53 | 32.00 | 32.00 | 1,830,463 |
| Feb 14, 2024 | 52.00 | 52.48 | 40.00 | 45.50 | 45.50 | 2,712,293 |
| Feb 13, 2024 | 56.50 | 74.90 | 37.23 | 38.25 | 38.25 | 6,060,032 |
| Feb 12, 2024 | 13.75 | 52.00 | 13.99 | 46.00 | 46.00 | 1,847,346 |
| Feb 09, 2024 | 11.25 | 14.00 | 10.73 | 14.00 | 14.00 | 2,082,351 |
| Feb 08, 2024 | 10.75 | 10.50 | 10.00 | 10.25 | 10.25 | 34,303 |
| Feb 07, 2024 | 10.75 | 11.00 | 10.15 | 10.75 | 10.75 | 59,455 |
| Feb 06, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 11,083 |
| Feb 05, 2024 | 10.75 | 10.77 | 10.50 | 10.75 | 10.75 | 80,016 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.