Shares Magazine
5.85p+0.00 (+0.00%)12 Sep 2025, 16:23
Renalytix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 45,512 |
| Sep 11, 2025 | 5.85p | 6.00p | 5.72p | 5.85p | 750,801 |
| Sep 10, 2025 | 5.85p | 5.78p | 5.71p | 5.85p | 34,268 |
| Sep 9, 2025 | 5.85p | 5.70p | 5.70p | 5.85p | 35,701 |
| Sep 8, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 116,808 |
| Sep 5, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 35,042 |
| Sep 4, 2025 | 5.85p | 5.80p | 5.79p | 5.85p | 62,880 |
| Sep 3, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 16,493 |
| Sep 2, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 8,149 |
| Sep 1, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 6,602 |
| Aug 29, 2025 | 5.85p | 6.00p | 5.70p | 5.85p | 60,104 |
| Aug 28, 2025 | 5.85p | 5.70p | 5.70p | 5.85p | 9,859 |
| Aug 27, 2025 | 5.75p | 6.00p | 5.60p | 5.85p | 433,152 |
| Aug 26, 2025 | 5.75p | 5.95p | 5.50p | 5.75p | 18,523 |
| Aug 22, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 118,736 |
| Aug 21, 2025 | 5.75p | 5.78p | 5.62p | 5.75p | 17,367 |
| Aug 20, 2025 | 5.75p | 5.86p | 5.62p | 5.75p | 109,819 |
| Aug 19, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 62,754 |
| Aug 18, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 39,160 |
| Aug 15, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 238,323 |
| Aug 14, 2025 | 5.75p | 6.00p | 5.55p | 5.75p | 73,356 |
| Aug 13, 2025 | 6.25p | 6.50p | 5.62p | 5.75p | 326,424 |
| Aug 12, 2025 | 7.50p | 8.00p | 6.10p | 6.25p | 480,838 |
| Aug 11, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 17,084 |
| Aug 8, 2025 | 7.50p | 8.00p | 7.10p | 7.50p | 111,508 |
| Aug 7, 2025 | 7.50p | 7.40p | 7.00p | 7.50p | 81,156 |
| Aug 6, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 189,665 |
| Aug 5, 2025 | 7.50p | 8.00p | 7.20p | 7.50p | 45,552 |
| Aug 4, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 25,105 |
| Aug 1, 2025 | 7.50p | 7.55p | 7.10p | 7.50p | 70,708 |
| Jul 31, 2025 | 7.50p | 8.00p | 7.15p | 7.50p | 3,856 |
| Jul 30, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 152,208 |
| Jul 29, 2025 | 7.50p | 8.00p | 7.10p | 7.50p | 183,953 |
| Jul 28, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 81,795 |
| Jul 25, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 27,305 |
| Jul 24, 2025 | 7.25p | 7.13p | 7.00p | 7.25p | 33,509 |
| Jul 23, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 37,823 |
| Jul 22, 2025 | 7.25p | 7.22p | 7.13p | 7.25p | 61,853 |
| Jul 21, 2025 | 7.10p | 7.50p | 7.10p | 7.25p | 214,789 |
| Jul 18, 2025 | 7.50p | 8.00p | 7.00p | 7.25p | 128,221 |
| Jul 17, 2025 | 7.25p | 7.70p | 7.01p | 7.50p | 382,131 |
| Jul 16, 2025 | 6.75p | 6.80p | 6.55p | 6.75p | 18,448 |
| Jul 15, 2025 | 7.00p | 7.00p | 6.60p | 6.75p | 414,701 |
| Jul 14, 2025 | 7.00p | 7.50p | 6.75p | 7.00p | 14,783 |
| Jul 11, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 1,548 |
| Jul 10, 2025 | 7.00p | 7.50p | 6.73p | 7.00p | 42,697 |
| Jul 9, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 238,320 |
| Jul 8, 2025 | 7.00p | 6.98p | 6.68p | 7.00p | 131,781 |
| Jul 7, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 110,339 |
| Jul 4, 2025 | 7.00p | 7.50p | 6.52p | 7.00p | 15,069 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.