RentGuarantor Holdings PLC (AIM:RGG)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
-1.50 (-5.88%)
At close: Apr 28, 2026
RentGuarantor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | - | -5.88% | - |
| Apr 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Apr 24, 2026 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | - | 10,700 |
| Apr 23, 2026 | 25.50 | 26.20 | 24.00 | 25.50 | 25.50 | - | 10,426 |
| Apr 22, 2026 | 25.50 | 24.40 | 24.00 | 25.50 | 25.50 | - | 53 |
| Apr 21, 2026 | 25.50 | 26.25 | 24.00 | 25.50 | 25.50 | - | 4,923 |
| Apr 20, 2026 | 25.50 | 26.25 | 24.42 | 25.50 | 25.50 | - | 2,001 |
| Apr 17, 2026 | 25.50 | 26.25 | 24.00 | 25.50 | 25.50 | - | 12,014 |
| Apr 16, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | -5.56% | 30,088 |
| Apr 15, 2026 | 25.50 | 27.00 | 24.00 | 27.00 | 27.00 | 5.88% | 81,068 |
| Apr 14, 2026 | 26.50 | 25.50 | 24.00 | 25.50 | 25.50 | -3.77% | 114,603 |
| Apr 13, 2026 | 26.50 | 28.00 | 25.08 | 26.50 | 26.50 | - | 17,822 |
| Apr 10, 2026 | 26.50 | 28.00 | 25.08 | 26.50 | 26.50 | - | 28,059 |
| Apr 9, 2026 | 26.50 | 26.98 | 25.11 | 26.50 | 26.50 | 12.77% | 104,468 |
| Apr 8, 2026 | 23.00 | 23.70 | 22.17 | 23.50 | 23.50 | 2.17% | 70,452 |
| Apr 7, 2026 | 22.00 | 22.74 | 22.00 | 23.00 | 23.00 | 4.55% | 16,938 |
| Apr 2, 2026 | 22.00 | 21.20 | 21.20 | 22.00 | 22.00 | - | 989 |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 21.50 | 21.50 | -2.27% | 2,252 |
| Mar 30, 2026 | 21.50 | 21.85 | 21.15 | 22.00 | 22.00 | 2.33% | 158,886 |
| Mar 27, 2026 | 21.50 | 21.49 | 21.00 | 21.50 | 21.50 | - | 30,434 |
| Mar 26, 2026 | 22.00 | 21.70 | 21.00 | 21.50 | 21.50 | -2.27% | 41,615 |
| Mar 25, 2026 | 22.00 | 21.80 | 21.00 | 22.00 | 22.00 | - | 5,219 |
| Mar 24, 2026 | 22.50 | 22.45 | 21.00 | 22.00 | 22.00 | -2.22% | 69,546 |
| Mar 23, 2026 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 1,540 |
| Mar 20, 2026 | 23.50 | 24.25 | 22.25 | 22.50 | 22.50 | -4.26% | 74,550 |
| Mar 19, 2026 | 23.50 | 23.30 | 23.30 | 23.50 | 23.50 | - | 5,405 |
| Mar 18, 2026 | 24.50 | 24.50 | 24.00 | 23.50 | 23.50 | -4.08% | 50,002 |
| Mar 17, 2026 | 26.50 | 26.01 | 24.00 | 24.50 | 24.50 | -7.55% | 85,362 |
| Mar 16, 2026 | 27.50 | 28.80 | 26.00 | 26.50 | 26.50 | -3.64% | 177,639 |
| Mar 13, 2026 | 28.50 | 27.00 | 26.11 | 27.50 | 27.50 | -3.51% | 8,092 |
| Mar 12, 2026 | 28.50 | 28.20 | 26.50 | 28.50 | 28.50 | - | 18,635 |
| Mar 11, 2026 | 28.50 | 28.20 | 27.00 | 28.50 | 28.50 | - | 79,317 |
| Mar 10, 2026 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | - | 22,500 |
| Mar 9, 2026 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | - | 4,528 |
| Mar 6, 2026 | 28.50 | 28.90 | 27.00 | 28.50 | 28.50 | - | 54,501 |
| 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 | 30.00 | 30.00 | 29.00 | 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 | 33.50 | 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 | 30.50 | 30.00 | 28.15 | 29.50 | 29.50 | -4.84% | 290,354 |
| Jan 7, 2026 | 31.00 | 30.64 | 30.00 | 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 |