RentGuarantor Holdings PLC (AIM:RGG)
London
· Delayed Price · Currency is GBP · Price in GBX 29.50
+2.50 (9.26%)
At close: Dec 5, 2025
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 18.50 | 19.99 | 19.00 | 19.99 | 19.99 | 8.06% | 94,445 |
| Oct 10, 2025 | 17.00 | 18.50 | 18.50 | 18.50 | 18.50 | 8.82% | - |
| Oct 9, 2025 | 17.00 | 16.92 | 16.92 | 17.00 | 17.00 | - | 60,000 |
| Oct 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 6, 2025 | 17.00 | 16.62 | 16.62 | 17.00 | 17.00 | - | 10,000 |
| Oct 3, 2025 | 17.00 | 17.20 | 16.62 | 17.00 | 17.00 | - | 3,357 |
| Oct 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 30, 2025 | 17.00 | 17.28 | 17.20 | 17.00 | 17.00 | -5.56% | 8,777 |
| Sep 29, 2025 | 18.00 | 18.52 | 18.52 | 18.00 | 18.00 | - | 10,800 |
| Sep 26, 2025 | 17.50 | 18.15 | 18.15 | 18.00 | 18.00 | 2.86% | 5,756 |
| Sep 25, 2025 | 17.50 | 18.82 | 18.82 | 17.50 | 17.50 | - | 20,000 |
| Sep 24, 2025 | 27.50 | 25.00 | 20.00 | 17.50 | 17.50 | -36.36% | 20,000 |
| Sep 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 17, 2025 | 27.50 | 28.90 | 28.90 | 27.50 | 27.50 | - | 27 |
| Sep 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 11, 2025 | 27.50 | 29.00 | 29.00 | 27.50 | 27.50 | - | 3,410 |
| Sep 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 5, 2025 | 27.50 | 29.95 | 29.20 | 27.50 | 27.50 | - | 17,000 |
| Sep 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 3, 2025 | 27.50 | 29.20 | 29.20 | 27.50 | 27.50 | - | 622 |
| Sep 2, 2025 | 27.50 | 29.20 | 29.20 | 27.50 | 27.50 | -8.33% | 6,849 |
| Sep 1, 2025 | 27.50 | 30.00 | 29.20 | 30.00 | 30.00 | 9.09% | 4,837 |
| Aug 29, 2025 | 27.50 | 29.25 | 29.25 | 27.50 | 27.50 | - | 1,615 |
| Aug 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 27, 2025 | 27.50 | 29.95 | 29.95 | 27.50 | 27.50 | - | 13,263 |
| Aug 26, 2025 | 32.50 | 35.00 | 27.00 | 27.50 | 27.50 | -15.38% | 35,199 |
| Aug 22, 2025 | 37.50 | 37.50 | 35.00 | 32.50 | 32.50 | -13.33% | 30,250 |
| Aug 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Aug 20, 2025 | 35.00 | 40.00 | 40.00 | 37.50 | 37.50 | 7.14% | 5,220 |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 18, 2025 | 35.00 | 30.00 | 30.00 | 35.00 | 35.00 | - | 2,420 |
| Aug 15, 2025 | 30.00 | 35.00 | 34.00 | 35.00 | 35.00 | 27.27% | 11,557 |
| Aug 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 13, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Aug 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |