RentGuarantor Holdings PLC (AIM:RGG)
London
· Delayed Price · Currency is GBP · Price in GBX 28.50
0.00 (0.00%)
At close: Mar 6, 2026
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.50 | 28.90 | 28.00 | 28.50 | 28.50 | -1.72% | 28,239 |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 3, 2026 | 30.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 12,250 |
| Mar 2, 2026 | 30.00 | 29.20 | 29.10 | 30.00 | 30.00 | - | 3,445 |
| Feb 27, 2026 | 29.90 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 2,700 |
| Feb 26, 2026 | 30.50 | 30.10 | 29.45 | 29.50 | 29.50 | 1.72% | 101,256 |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 24, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1.75% | 31,500 |
| Feb 23, 2026 | 29.50 | 29.00 | 28.00 | 28.50 | 28.50 | -3.39% | 243,623 |
| Feb 20, 2026 | 29.50 | 30.37 | 29.20 | 29.50 | 29.50 | 3.51% | 20,773 |
| Feb 19, 2026 | 28.50 | 30.30 | 28.55 | 28.50 | 28.50 | - | 60,650 |
| Feb 18, 2026 | 29.00 | 28.74 | 28.00 | 28.50 | 28.50 | -1.72% | 79,428 |
| Feb 17, 2026 | 33.00 | 32.80 | 29.00 | 29.00 | 29.00 | -13.43% | 167,550 |
| Feb 16, 2026 | 33.50 | 33.62 | 33.57 | 33.50 | 33.50 | - | 122,056 |
| Feb 13, 2026 | 33.50 | 33.20 | 33.00 | 33.50 | 33.50 | - | 68,594 |
| Feb 12, 2026 | 33.50 | 33.72 | 33.58 | 33.50 | 33.50 | - | 44,033 |
| Feb 11, 2026 | 33.50 | 33.59 | 33.00 | 33.50 | 33.50 | - | 71,386 |
| Feb 10, 2026 | 33.64 | 33.64 | 33.13 | 33.50 | 33.50 | - | 77,449 |
| Feb 9, 2026 | 33.50 | 33.58 | 33.00 | 33.50 | 33.50 | - | 46,133 |
| Feb 6, 2026 | 33.50 | 33.58 | 33.58 | 33.50 | 33.50 | - | 3,025 |
| Feb 5, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Feb 4, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Feb 3, 2026 | 33.25 | 33.59 | 32.65 | 33.50 | 33.50 | 0.75% | 52,779 |
| Feb 2, 2026 | 33.25 | 33.20 | 32.63 | 33.25 | 33.25 | - | 165,037 |
| Jan 30, 2026 | 33.25 | 33.34 | 32.55 | 33.25 | 33.25 | - | 77,114 |
| Jan 29, 2026 | 33.50 | 33.38 | 32.50 | 33.25 | 33.25 | -0.75% | 105,954 |
| Jan 28, 2026 | 34.00 | 33.40 | 33.10 | 33.50 | 33.50 | -1.47% | 72,015 |
| Jan 27, 2026 | 34.75 | 34.68 | 34.00 | 34.00 | 34.00 | -2.16% | 65,869 |
| Jan 26, 2026 | 34.75 | 34.80 | 34.50 | 34.75 | 34.75 | - | 104,227 |
| Jan 23, 2026 | 34.75 | 34.88 | 34.50 | 34.75 | 34.75 | - | 61,946 |
| Jan 22, 2026 | 34.25 | 34.90 | 34.13 | 34.75 | 34.75 | 1.46% | 254,635 |
| Jan 21, 2026 | 35.25 | 38.00 | 34.00 | 34.25 | 34.25 | -2.84% | 144,505 |
| Jan 20, 2026 | 35.25 | 35.60 | 34.85 | 35.25 | 35.25 | - | 58,139 |
| Jan 19, 2026 | 33.50 | 35.70 | 33.50 | 35.25 | 35.25 | 5.22% | 464,397 |
| Jan 16, 2026 | 33.50 | 33.70 | 33.10 | 33.50 | 33.50 | - | 105,362 |
| Jan 15, 2026 | 33.50 | 33.80 | 33.25 | 33.50 | 33.50 | - | 48,115 |
| Jan 14, 2026 | 36.75 | 36.48 | 33.50 | 33.50 | 33.50 | -8.84% | 337,692 |
| Jan 13, 2026 | 37.25 | 38.00 | 35.50 | 36.75 | 36.75 | -1.34% | 168,044 |
| Jan 12, 2026 | 33.00 | 37.50 | 33.67 | 37.25 | 37.25 | 12.88% | 499,160 |
| Jan 9, 2026 | 30.00 | 33.50 | 29.75 | 33.00 | 33.00 | 11.86% | 412,651 |
| Jan 8, 2026 | 30.00 | 30.00 | 28.15 | 29.50 | 29.50 | -4.84% | 290,354 |
| Jan 7, 2026 | 30.64 | 30.60 | 30.60 | 31.00 | 31.00 | - | 255,806 |
| Jan 6, 2026 | 30.75 | 30.64 | 29.75 | 31.00 | 31.00 | 0.81% | 126,000 |
| Jan 5, 2026 | 30.75 | 30.40 | 29.50 | 30.75 | 30.75 | - | 81,590 |
| Jan 2, 2026 | 30.50 | 32.00 | 29.50 | 30.75 | 30.75 | 0.82% | 156,076 |
| Dec 31, 2025 | 30.50 | 32.00 | 32.00 | 30.50 | 30.50 | - | 31,250 |
| Dec 30, 2025 | 31.00 | 31.00 | 29.00 | 30.50 | 30.50 | -1.61% | 24,429 |
| Dec 29, 2025 | 31.00 | 33.00 | 30.12 | 31.00 | 31.00 | - | 8,750 |
| Dec 24, 2025 | 31.00 | 30.75 | 30.13 | 31.00 | 31.00 | -3.13% | 22,500 |
| Dec 23, 2025 | 31.00 | 32.00 | 30.12 | 32.00 | 32.00 | - | 10,447 |
| Dec 22, 2025 | 30.75 | 32.00 | 29.75 | 32.00 | 32.00 | 4.07% | 148,488 |
| Dec 19, 2025 | 30.75 | 30.70 | 29.50 | 30.75 | 30.75 | - | 58,571 |
| Dec 18, 2025 | 31.00 | 30.70 | 29.76 | 30.75 | 30.75 | -0.81% | 62,977 |
| Dec 17, 2025 | 30.75 | 31.00 | 30.03 | 31.00 | 31.00 | 0.81% | 134,141 |
| Dec 16, 2025 | 30.75 | 30.75 | 29.50 | 30.75 | 30.75 | - | 134,345 |
| Dec 15, 2025 | 30.75 | 30.50 | 29.50 | 30.75 | 30.75 | - | 97,210 |
| Dec 12, 2025 | 30.75 | 30.60 | 29.50 | 30.75 | 30.75 | - | 96,554 |
| Dec 11, 2025 | 31.25 | 31.20 | 29.86 | 30.75 | 30.75 | -1.60% | 144,628 |
| Dec 10, 2025 | 31.25 | 31.55 | 29.00 | 31.25 | 31.25 | -2.34% | 115,917 |
| Dec 9, 2025 | 31.25 | 32.00 | 30.59 | 32.00 | 32.00 | 2.40% | 107,868 |
| Dec 8, 2025 | 29.50 | 31.85 | 29.94 | 31.25 | 31.25 | 5.93% | 298,465 |
| Dec 5, 2025 | 29.00 | 31.00 | 28.12 | 29.50 | 29.50 | 9.26% | 565,163 |
| Dec 4, 2025 | 26.00 | 27.91 | 24.00 | 27.00 | 27.00 | 3.85% | 350,166 |
| Dec 3, 2025 | 26.00 | 27.50 | 24.00 | 26.00 | 26.00 | - | 47,389 |
| Dec 2, 2025 | 26.50 | 25.18 | 23.50 | 26.00 | 26.00 | 1.96% | 73,260 |
| Dec 1, 2025 | 25.50 | 26.00 | 24.25 | 25.50 | 25.50 | - | 108,700 |
| Nov 28, 2025 | 23.00 | 26.50 | 22.00 | 25.50 | 25.50 | 10.87% | 1,086,441 |
| Nov 27, 2025 | 22.33 | 23.80 | 20.00 | 23.00 | 23.00 | 2.22% | 690,653 |
| Nov 26, 2025 | 22.90 | 23.00 | 23.00 | 22.50 | 22.50 | -10.00% | 40,694 |
| Nov 25, 2025 | 25.00 | 26.65 | 22.10 | 25.00 | 25.00 | -3.85% | 256,015 |
| Nov 24, 2025 | 24.95 | 26.00 | 25.00 | 26.00 | 26.00 | 6.12% | 71,038 |
| Nov 21, 2025 | 23.75 | 25.61 | 22.90 | 24.50 | 24.50 | 3.16% | 439,971 |
| Nov 20, 2025 | 21.00 | 24.00 | 20.10 | 23.75 | 23.75 | 13.10% | 291,705 |
| Nov 19, 2025 | 19.50 | 21.48 | 19.00 | 21.00 | 21.00 | 7.69% | 557,668 |
| Nov 18, 2025 | 18.00 | 19.75 | 18.25 | 19.50 | 19.50 | 8.33% | 122,193 |
| Nov 17, 2025 | 19.50 | 19.40 | 18.00 | 18.00 | 18.00 | -7.69% | 318,355 |
| Nov 14, 2025 | 14.75 | 20.50 | 14.50 | 19.50 | 19.50 | 32.20% | 1,268,693 |
| Nov 13, 2025 | 14.63 | 14.71 | 14.71 | 14.75 | 14.75 | 0.85% | 43,180 |
| Nov 12, 2025 | 14.63 | 14.71 | 14.57 | 14.63 | 14.63 | - | 23,523 |
| Nov 11, 2025 | 14.63 | 14.71 | 14.57 | 14.63 | 14.63 | - | 263,089 |
| Nov 10, 2025 | 13.50 | 15.60 | 13.76 | 14.63 | 14.63 | 14.71% | 415,026 |
| Nov 7, 2025 | 13.75 | 14.85 | 12.50 | 12.75 | 12.75 | -43.33% | 1,973,073 |
| Nov 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Nov 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Nov 4, 2025 | 23.00 | 23.50 | 22.25 | 22.50 | 22.50 | -2.17% | 8,098 |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 30, 2025 | 23.00 | 23.88 | 23.88 | 23.00 | 23.00 | - | 2,000 |
| Oct 29, 2025 | 23.50 | 24.68 | 23.88 | 23.00 | 23.00 | -2.13% | 3,026 |
| Oct 28, 2025 | 22.50 | 30.00 | 23.70 | 23.50 | 23.50 | 4.44% | 170,294 |
| Oct 27, 2025 | 22.50 | 21.50 | 20.00 | 22.50 | 22.50 | - | 31,000 |
| Oct 24, 2025 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | - | 2,083 |
| Oct 23, 2025 | 22.50 | 24.00 | 23.20 | 22.50 | 22.50 | 12.50% | 9,096 |
| Oct 22, 2025 | 20.00 | 21.50 | 21.50 | 20.00 | 20.00 | - | 94 |
| Oct 21, 2025 | 20.00 | 21.74 | 21.50 | 20.00 | 20.00 | - | 1,772 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,251 |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 15, 2025 | 20.00 | 22.70 | 22.70 | 20.00 | 20.00 | - | 1,542 |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.04% | - |