Renalytix Plc (AIM:RENX)
London
· Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
At close: Dec 5, 2025
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 271,219 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 260,928 |
| Dec 3, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | - | 160,347 |
| Dec 2, 2025 | 6.75 | 7.00 | 6.48 | 6.75 | 6.75 | - | 286,240 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 17,085 |
| Nov 28, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 908,446 |
| Nov 27, 2025 | 6.75 | 6.89 | 6.63 | 6.75 | 6.75 | - | 152,639 |
| Nov 26, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 420,097 |
| Nov 25, 2025 | 6.94 | 7.00 | 6.63 | 6.75 | 6.75 | - | 567,166 |
| Nov 24, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 466,695 |
| Nov 21, 2025 | 6.50 | 7.00 | 6.50 | 6.75 | 6.75 | - | 593,437 |
| Nov 20, 2025 | 6.95 | 6.99 | 6.76 | 6.75 | 6.75 | - | 175,310 |
| Nov 19, 2025 | 7.25 | 7.33 | 6.75 | 6.75 | 6.75 | -6.90% | 546,436 |
| Nov 18, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 583,436 |
| Nov 17, 2025 | 6.85 | 7.50 | 6.90 | 7.25 | 7.25 | 5.84% | 900,611 |
| Nov 14, 2025 | 6.85 | 6.90 | 6.81 | 6.85 | 6.85 | - | 98,310 |
| Nov 13, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 296,406 |
| Nov 12, 2025 | 7.50 | 7.63 | 6.85 | 6.85 | 6.85 | -5.52% | 812,590 |
| Nov 11, 2025 | 7.25 | 7.48 | 7.00 | 7.25 | 7.25 | - | 336,223 |
| Nov 10, 2025 | 7.15 | 7.50 | 6.80 | 7.25 | 7.25 | 1.40% | 582,674 |
| Nov 7, 2025 | 7.15 | 7.36 | 6.90 | 7.15 | 7.15 | - | 714,945 |
| Nov 6, 2025 | 7.25 | 7.09 | 6.75 | 7.15 | 7.15 | -1.38% | 2,796,075 |
| Nov 5, 2025 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | - | 691,010 |
| Nov 4, 2025 | 7.25 | 7.50 | 6.50 | 7.25 | 7.25 | -1.76% | 4,873,246 |
| Nov 3, 2025 | 8.25 | 8.40 | 7.18 | 7.38 | 7.38 | -10.55% | 5,403,577 |
| Oct 31, 2025 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | - | 262,056 |
| Oct 30, 2025 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | - | 787,434 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 182,407 |
| Oct 28, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | -3.17% | 624,743 |
| Oct 27, 2025 | 8.55 | 8.75 | 8.18 | 8.52 | 8.52 | 1.43% | 1,472,888 |
| Oct 24, 2025 | 8.25 | 8.80 | 8.30 | 8.40 | 8.40 | 1.82% | 973,312 |
| Oct 23, 2025 | 8.25 | 8.50 | 8.25 | 8.25 | 8.25 | - | 1,631,313 |
| Oct 22, 2025 | 8.75 | 8.72 | 8.25 | 8.25 | 8.25 | -5.71% | 1,254,932 |
| Oct 21, 2025 | 8.75 | 9.05 | 8.51 | 8.75 | 8.75 | - | 2,102,454 |
| Oct 20, 2025 | 9.25 | 9.50 | 8.75 | 8.75 | 8.75 | -5.41% | 1,262,238 |
| Oct 17, 2025 | 8.75 | 10.00 | 8.55 | 9.25 | 9.25 | 6.94% | 13,720,780 |
| Oct 16, 2025 | 8.75 | 9.00 | 8.20 | 8.65 | 8.65 | -1.14% | 1,612,707 |
| Oct 15, 2025 | 9.00 | 9.20 | 8.50 | 8.75 | 8.75 | -2.78% | 2,146,280 |
| Oct 14, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 1,965,135 |
| Oct 13, 2025 | 9.25 | 9.50 | 8.60 | 9.00 | 9.00 | -2.70% | 2,423,027 |
| Oct 10, 2025 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 2.78% | 3,336,129 |
| Oct 9, 2025 | 8.60 | 9.40 | 8.54 | 9.00 | 9.00 | 4.65% | 3,367,048 |
| Oct 8, 2025 | 8.75 | 8.79 | 8.32 | 8.60 | 8.60 | -1.71% | 2,937,453 |
| Oct 7, 2025 | 8.25 | 9.00 | 8.31 | 8.75 | 8.75 | 6.06% | 4,131,666 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.33 | 8.25 | 8.25 | -4.62% | 2,430,811 |
| Oct 3, 2025 | 9.25 | 9.50 | 8.58 | 8.65 | 8.65 | -6.49% | 5,180,055 |
| Oct 2, 2025 | 9.65 | 9.60 | 9.14 | 9.25 | 9.25 | -3.65% | 8,193,004 |
| Oct 1, 2025 | 10.00 | 10.52 | 9.00 | 9.60 | 9.60 | 1.05% | 6,441,425 |
| Sep 30, 2025 | 9.25 | 10.00 | 8.83 | 9.50 | 9.50 | - | 10,852,370 |
| Sep 29, 2025 | 9.75 | 10.00 | 9.25 | 9.50 | 9.50 | -3.06% | 20,455,050 |
| Sep 26, 2025 | 9.90 | 10.19 | 9.31 | 9.80 | 9.80 | -2.00% | 10,654,810 |
| Sep 25, 2025 | 10.75 | 11.50 | 9.70 | 10.00 | 10.00 | -6.98% | 14,715,160 |
| Sep 24, 2025 | 8.85 | 11.00 | 7.50 | 10.75 | 10.75 | 21.47% | 26,463,090 |
| Sep 23, 2025 | 10.00 | 10.50 | 8.50 | 8.85 | 8.85 | -11.50% | 14,807,570 |
| Sep 22, 2025 | 10.00 | 11.75 | 9.26 | 10.00 | 10.00 | -6.98% | 12,711,050 |
| Sep 19, 2025 | 8.75 | 11.50 | 8.50 | 10.75 | 10.75 | 30.30% | 23,178,620 |
| Sep 18, 2025 | 7.75 | 9.00 | 6.76 | 8.25 | 8.25 | 13.01% | 16,512,580 |
| Sep 17, 2025 | 7.75 | 8.50 | 6.50 | 7.30 | 7.30 | -5.81% | 31,223,520 |
| Sep 16, 2025 | 10.25 | 10.50 | 7.75 | 7.75 | 7.75 | -13.70% | 16,768,700 |
| Sep 15, 2025 | 6.50 | 15.50 | 6.25 | 8.98 | 8.98 | 53.50% | 43,793,570 |
| Sep 12, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 45,512 |
| Sep 11, 2025 | 5.85 | 6.00 | 5.72 | 5.85 | 5.85 | - | 750,801 |
| Sep 10, 2025 | 5.85 | 5.78 | 5.72 | 5.85 | 5.85 | - | 34,268 |
| Sep 9, 2025 | 5.85 | 5.70 | 5.70 | 5.85 | 5.85 | - | 35,701 |
| Sep 8, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 116,808 |
| Sep 5, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 35,042 |
| Sep 4, 2025 | 5.85 | 5.80 | 5.79 | 5.85 | 5.85 | - | 62,880 |
| Sep 3, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 16,493 |
| Sep 2, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 8,149 |
| Sep 1, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 6,602 |
| Aug 29, 2025 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 60,104 |
| Aug 28, 2025 | 5.85 | 5.70 | 5.70 | 5.85 | 5.85 | - | 9,859 |
| Aug 27, 2025 | 5.75 | 6.00 | 5.60 | 5.85 | 5.85 | 1.74% | 433,152 |
| Aug 26, 2025 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | - | 18,523 |
| Aug 22, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 118,736 |
| Aug 21, 2025 | 5.75 | 5.78 | 5.62 | 5.75 | 5.75 | - | 17,367 |
| Aug 20, 2025 | 5.75 | 5.86 | 5.62 | 5.75 | 5.75 | - | 109,819 |
| Aug 19, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 62,754 |
| Aug 18, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 39,160 |
| Aug 15, 2025 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | - | 238,323 |
| Aug 14, 2025 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 73,356 |
| Aug 13, 2025 | 6.25 | 6.50 | 5.62 | 5.75 | 5.75 | -8.00% | 326,424 |
| Aug 12, 2025 | 7.50 | 8.00 | 6.10 | 6.25 | 6.25 | -16.67% | 480,838 |
| Aug 11, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 17,084 |
| Aug 8, 2025 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 111,508 |
| Aug 7, 2025 | 7.50 | 7.40 | 7.00 | 7.50 | 7.50 | - | 81,156 |
| Aug 6, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 189,665 |
| Aug 5, 2025 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | - | 45,552 |
| Aug 4, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 25,105 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.10 | 7.50 | 7.50 | - | 70,708 |
| Jul 31, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 3,856 |
| Jul 30, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 152,208 |
| Jul 29, 2025 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | 3.45% | 183,953 |
| Jul 28, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 81,795 |
| Jul 25, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 27,305 |
| Jul 24, 2025 | 7.25 | 7.13 | 7.00 | 7.25 | 7.25 | - | 33,509 |
| Jul 23, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 37,823 |
| Jul 22, 2025 | 7.25 | 7.22 | 7.13 | 7.25 | 7.25 | - | 61,853 |
| Jul 21, 2025 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 214,789 |
| Jul 18, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 128,221 |