Renalytix Plc (AIM:RENX)
London
· Delayed Price · Currency is GBP · Price in GBX 1.800
0.00 (0.00%)
Apr 28, 2026, 3:18 PM GMT
Renalytix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 6,584 |
| Apr 27, 2026 | 1.85 | 2.00 | 1.60 | 1.80 | 1.80 | -2.70% | 1,042,418 |
| Apr 24, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 35,201 |
| Apr 23, 2026 | 1.95 | 2.00 | 1.70 | 1.85 | 1.85 | -5.13% | 6,132,423 |
| Apr 22, 2026 | 2.00 | 2.20 | 1.85 | 1.95 | 1.95 | - | 11,425,940 |
| Apr 21, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 684,095 |
| Apr 20, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 283,254 |
| Apr 17, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 970,118 |
| Apr 16, 2026 | 1.95 | 2.00 | 1.97 | 1.95 | 1.95 | - | 113,514 |
| Apr 15, 2026 | 1.95 | 2.00 | 1.96 | 1.95 | 1.95 | - | 707,083 |
| Apr 14, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 95,297 |
| Apr 13, 2026 | 1.95 | 2.00 | 1.96 | 1.95 | 1.95 | - | 1,037,996 |
| Apr 10, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 229,920 |
| Apr 9, 2026 | 1.95 | 2.01 | 1.95 | 1.95 | 1.95 | - | 936,727 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 90,997 |
| Apr 7, 2026 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -4.88% | 737,036 |
| Apr 2, 2026 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 3,283,865 |
| Apr 1, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,211,544 |
| Mar 31, 2026 | 2.07 | 2.17 | 2.00 | 2.10 | 2.10 | - | 448,883 |
| Mar 30, 2026 | 2.35 | 2.30 | 2.06 | 2.10 | 2.10 | -10.64% | 928,906 |
| Mar 27, 2026 | 2.35 | 2.49 | 2.20 | 2.35 | 2.35 | - | 325,707 |
| Mar 26, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | 6.82% | 1,668,055 |
| Mar 25, 2026 | 2.50 | 2.53 | 2.00 | 2.20 | 2.20 | -12.00% | 2,716,342 |
| Mar 24, 2026 | 2.50 | 2.55 | 2.41 | 2.50 | 2.50 | - | 149,308 |
| Mar 23, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 569,884 |
| Mar 20, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 99,951 |
| Mar 19, 2026 | 2.60 | 2.70 | 2.34 | 2.50 | 2.50 | -3.85% | 963,581 |
| Mar 18, 2026 | 2.80 | 3.00 | 2.45 | 2.60 | 2.60 | -7.14% | 4,545,958 |
| Mar 17, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 481,192 |
| Mar 16, 2026 | 3.05 | 3.10 | 2.81 | 2.90 | 2.90 | -7.94% | 1,697,304 |
| Mar 13, 2026 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 86,987 |
| Mar 12, 2026 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 200,212 |
| Mar 11, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 1,052,715 |
| Mar 10, 2026 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 1,731,540 |
| Mar 9, 2026 | 3.35 | 3.40 | 3.00 | 3.10 | 3.10 | -7.46% | 1,348,969 |
| Mar 6, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | - | 159,985 |
| 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 | 3.63 | 3.75 | 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 | 4.25 | 4.23 | 3.75 | 3.75 | 3.75 | -6.25% | 635,841 |
| Feb 18, 2026 | 3.88 | 4.28 | 3.83 | 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 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 384,297 |
| Feb 9, 2026 | 5.80 | 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 | 5.40 | 6.00 | 5.50 | 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 | 5.75 | 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 | 5.90 | 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 | 6.25 | 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 | 6.15 | 6.50 | 5.81 | 6.25 | 6.25 | 1.63% | 1,988,966 |
| Jan 15, 2026 | 6.25 | 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 | 5.90 | 6.50 | 5.91 | 6.25 | 6.25 | 5.93% | 273,982 |
| Jan 7, 2026 | 5.90 | 5.91 | 5.80 | 5.90 | 5.90 | - | 153,990 |
| Jan 6, 2026 | 5.90 | 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 | 5.90 | 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 | 6.75 | 6.75 | 6.64 | 6.75 | 6.75 | - | 160,347 |