Renalytix Plc (AIM:RENX)
London
· Delayed Price · Currency is GBP · Price in GBX 3.300
-0.050 (-1.49%)
Mar 6, 2026, 3:57 PM GMT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 494,788 |
| Mar 4, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 426,495 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.25 | 3.35 | 3.35 | 3.08% | 1,890,856 |
| Mar 2, 2026 | 3.63 | 3.75 | 3.23 | 3.25 | 3.25 | -10.34% | 1,010,986 |
| Feb 27, 2026 | 3.63 | 3.75 | 3.50 | 3.63 | 3.63 | 3.57% | 1,029,277 |
| Feb 26, 2026 | 3.63 | 3.75 | 3.50 | 3.50 | 3.50 | -3.45% | 985,081 |
| Feb 25, 2026 | 3.59 | 3.50 | 3.50 | 3.63 | 3.63 | 2.11% | 3,048,773 |
| Feb 24, 2026 | 3.88 | 4.00 | 3.55 | 3.55 | 3.55 | -5.33% | 5,221,893 |
| Feb 23, 2026 | 3.88 | 4.00 | 3.75 | 3.75 | 3.75 | -3.23% | 266,049 |
| Feb 20, 2026 | 3.88 | 4.00 | 3.75 | 3.88 | 3.88 | 3.33% | 235,048 |
| Feb 19, 2026 | 4.23 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 635,840 |
| Feb 18, 2026 | 3.83 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 1,649,137 |
| Feb 17, 2026 | 4.00 | 4.25 | 3.75 | 3.80 | 3.80 | - | 999,717 |
| Feb 16, 2026 | 4.13 | 4.25 | 3.80 | 3.80 | 3.80 | -7.88% | 980,530 |
| Feb 13, 2026 | 4.25 | 4.50 | 4.00 | 4.13 | 4.13 | 1.85% | 1,073,988 |
| Feb 12, 2026 | 4.13 | 4.50 | 4.00 | 4.05 | 4.05 | -1.82% | 1,207,194 |
| Feb 11, 2026 | 4.05 | 4.50 | 3.74 | 4.13 | 4.13 | -26.34% | 5,114,212 |
| Feb 10, 2026 | 6.00 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 384,297 |
| Feb 9, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | - | 74,787 |
| Feb 6, 2026 | 5.80 | 5.85 | 5.50 | 5.80 | 5.80 | 3.57% | 325,696 |
| Feb 5, 2026 | 5.75 | 6.00 | 5.50 | 5.60 | 5.60 | 1.45% | 425,882 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 4.15% | 1,212,583 |
| Feb 3, 2026 | 5.75 | 6.00 | 5.20 | 5.30 | 5.30 | -7.83% | 702,896 |
| Feb 2, 2026 | 5.68 | 6.00 | 5.50 | 5.75 | 5.75 | - | 160,327 |
| Jan 30, 2026 | 5.90 | 6.00 | 5.50 | 5.75 | 5.75 | -2.54% | 269,835 |
| Jan 29, 2026 | 5.87 | 6.00 | 5.87 | 5.90 | 5.90 | - | 192,791 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 115,885 |
| Jan 27, 2026 | 6.25 | 6.03 | 5.80 | 5.90 | 5.90 | -5.60% | 377,626 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 188,992 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 447,654 |
| Jan 22, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 44,890 |
| Jan 21, 2026 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | - | 332,109 |
| Jan 20, 2026 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 787,575 |
| Jan 19, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 621,295 |
| Jan 16, 2026 | 5.85 | 6.50 | 5.81 | 6.25 | 6.25 | 1.63% | 1,988,966 |
| Jan 15, 2026 | 6.50 | 6.50 | 5.85 | 6.15 | 6.15 | -1.60% | 197,387 |
| Jan 14, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 15,338 |
| Jan 13, 2026 | 6.25 | 6.28 | 6.00 | 6.25 | 6.25 | - | 298,710 |
| Jan 12, 2026 | 6.25 | 6.50 | 5.60 | 6.25 | 6.25 | - | 606,705 |
| Jan 9, 2026 | 6.25 | 6.36 | 6.00 | 6.25 | 6.25 | - | 74,399 |
| Jan 8, 2026 | 5.91 | 6.50 | 5.91 | 6.25 | 6.25 | 5.93% | 273,982 |
| Jan 7, 2026 | 5.82 | 5.91 | 5.80 | 5.90 | 5.90 | - | 153,990 |
| Jan 6, 2026 | 5.99 | 5.99 | 5.80 | 5.90 | 5.90 | - | 107,835 |
| Jan 5, 2026 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 410,060 |
| Jan 2, 2026 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | - | 193,360 |
| Dec 31, 2025 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | -1.67% | 620,320 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 91,363 |
| Dec 29, 2025 | 5.90 | 5.99 | 5.80 | 5.80 | 5.80 | -1.69% | 561,166 |
| Dec 24, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 200,317 |
| Dec 23, 2025 | 6.25 | 6.00 | 5.73 | 5.90 | 5.90 | -5.60% | 1,867,540 |
| Dec 22, 2025 | 6.25 | 6.44 | 5.85 | 6.25 | 6.25 | - | 558,418 |
| Dec 19, 2025 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | 4.17% | 44,840 |
| Dec 18, 2025 | 6.25 | 6.44 | 5.90 | 6.00 | 6.00 | -4.00% | 3,253,118 |
| Dec 17, 2025 | 6.25 | 6.34 | 6.00 | 6.25 | 6.25 | - | 637,515 |
| Dec 16, 2025 | 6.25 | 6.45 | 6.20 | 6.25 | 6.25 | - | 223,355 |
| Dec 15, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 431,431 |
| Dec 12, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 64,369 |
| Dec 11, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 98,386 |
| Dec 10, 2025 | 6.25 | 6.50 | 6.20 | 6.25 | 6.25 | - | 222,685 |
| Dec 9, 2025 | 6.75 | 6.60 | 6.15 | 6.25 | 6.25 | -7.41% | 2,827,141 |
| Dec 8, 2025 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 488,661 |
| 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 |