UK markets open in 3 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,279.05 +77.78 (+0.45%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,331.60 -6.80 (-0.29%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,397.32 -2,025.94 (-3.79%)
Renalytix Plc (RENX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 27.50 | 27.40 | 26.00 | 26.50 | 26.50 | 105,921 |
| 23 Apr 2024 | 29.00 | 28.80 | 27.00 | 27.50 | 27.50 | 248,283 |
| 22 Apr 2024 | 30.00 | 29.60 | 28.00 | 29.00 | 29.00 | 4,852 |
| 19 Apr 2024 | 30.00 | 29.79 | 29.20 | 30.00 | 30.00 | 1,275 |
| 18 Apr 2024 | 30.00 | 29.98 | 29.00 | 30.00 | 30.00 | 47,266 |
| 17 Apr 2024 | 31.00 | 30.90 | 28.25 | 30.00 | 30.00 | 186,607 |
| 16 Apr 2024 | 32.00 | 31.48 | 30.00 | 31.00 | 31.00 | 34,497 |
| 15 Apr 2024 | 32.50 | 32.90 | 32.00 | 32.50 | 32.50 | 110,904 |
| 12 Apr 2024 | 30.50 | 35.00 | 30.50 | 32.50 | 32.50 | 559,843 |
| 11 Apr 2024 | 29.50 | 31.00 | 29.61 | 30.00 | 30.00 | 648,009 |
| 10 Apr 2024 | 29.00 | 30.70 | 29.17 | 29.50 | 29.50 | 36,847 |
| 09 Apr 2024 | 28.50 | 30.00 | 28.00 | 29.00 | 29.00 | 222,936 |
| 08 Apr 2024 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | 30,086 |
| 05 Apr 2024 | 28.00 | 30.00 | 27.50 | 28.50 | 28.50 | 441,100 |
| 04 Apr 2024 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 266,041 |
| 03 Apr 2024 | 32.00 | 32.25 | 28.00 | 29.00 | 29.00 | 229,388 |
| 02 Apr 2024 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 25,746 |
| 28 Mar 2024 | 35.00 | 34.70 | 33.00 | 33.50 | 33.50 | 92,711 |
| 27 Mar 2024 | 35.00 | 34.82 | 34.00 | 35.00 | 35.00 | 30,983 |
| 26 Mar 2024 | 35.00 | 36.00 | 34.20 | 35.00 | 35.00 | 179,557 |
| 25 Mar 2024 | 33.50 | 37.00 | 32.30 | 35.50 | 35.50 | 176,215 |
| 22 Mar 2024 | 35.50 | 34.24 | 32.35 | 33.00 | 33.00 | 143,884 |
| 21 Mar 2024 | 35.50 | 35.50 | 33.31 | 35.50 | 35.50 | 228,531 |
| 20 Mar 2024 | 35.50 | 37.00 | 34.53 | 35.00 | 35.00 | 174,092 |
| 19 Mar 2024 | 36.00 | 36.50 | 34.00 | 35.50 | 35.50 | 477,862 |
| 18 Mar 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 259,833 |
| 15 Mar 2024 | 32.00 | 33.00 | 31.20 | 32.50 | 32.50 | 256,424 |
| 14 Mar 2024 | 29.00 | 33.00 | 29.10 | 32.00 | 32.00 | 592,411 |
| 13 Mar 2024 | 31.50 | 30.80 | 28.00 | 29.00 | 29.00 | 508,874 |
| 12 Mar 2024 | 22.50 | 33.00 | 24.00 | 32.00 | 32.00 | 3,329,625 |
| 11 Mar 2024 | 39.50 | 40.50 | 36.25 | 40.00 | 40.00 | 593,950 |
| 08 Mar 2024 | 41.50 | 44.67 | 39.00 | 39.50 | 39.50 | 1,370,098 |
| 07 Mar 2024 | 42.00 | 43.75 | 40.50 | 41.00 | 41.00 | 680,873 |
| 06 Mar 2024 | 48.00 | 48.95 | 40.50 | 42.00 | 42.00 | 1,403,661 |
| 05 Mar 2024 | 57.50 | 57.45 | 44.35 | 47.10 | 47.10 | 2,594,577 |
| 04 Mar 2024 | 47.50 | 71.00 | 48.20 | 50.40 | 50.40 | 9,015,247 |
| 01 Mar 2024 | 41.50 | 45.00 | 38.44 | 40.00 | 40.00 | 1,709,062 |
| 29 Feb 2024 | 30.00 | 43.00 | 30.00 | 40.50 | 40.50 | 1,881,301 |
| 28 Feb 2024 | 29.00 | 31.80 | 29.00 | 30.00 | 30.00 | 111,168 |
| 27 Feb 2024 | 26.00 | 29.94 | 25.64 | 28.50 | 28.50 | 124,993 |
| 26 Feb 2024 | 27.00 | 27.33 | 25.52 | 26.25 | 26.25 | 88,572 |
| 23 Feb 2024 | 26.00 | 29.00 | 24.50 | 27.00 | 27.00 | 124,089 |
| 22 Feb 2024 | 25.50 | 26.70 | 25.00 | 26.00 | 26.00 | 76,250 |
| 21 Feb 2024 | 28.50 | 28.96 | 25.50 | 25.50 | 25.50 | 258,573 |
| 20 Feb 2024 | 33.50 | 33.60 | 28.00 | 28.00 | 28.00 | 194,414 |
| 19 Feb 2024 | 28.50 | 34.17 | 28.10 | 33.50 | 33.50 | 316,019 |
| 16 Feb 2024 | 29.75 | 30.75 | 27.00 | 28.50 | 28.50 | 307,610 |
| 15 Feb 2024 | 45.00 | 43.00 | 28.53 | 32.00 | 32.00 | 1,830,463 |
| 14 Feb 2024 | 52.00 | 52.48 | 40.00 | 45.50 | 45.50 | 2,712,293 |
| 13 Feb 2024 | 56.50 | 74.90 | 37.23 | 38.25 | 38.25 | 6,060,032 |
| 12 Feb 2024 | 13.75 | 52.00 | 13.99 | 46.00 | 46.00 | 1,847,346 |
| 09 Feb 2024 | 11.25 | 14.00 | 10.73 | 14.00 | 14.00 | 2,082,351 |
| 08 Feb 2024 | 10.75 | 10.50 | 10.00 | 10.25 | 10.25 | 34,303 |
| 07 Feb 2024 | 10.75 | 11.00 | 10.15 | 10.75 | 10.75 | 59,455 |
| 06 Feb 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 11,083 |
| 05 Feb 2024 | 10.75 | 10.77 | 10.50 | 10.75 | 10.75 | 80,016 |
| 02 Feb 2024 | 11.25 | 10.87 | 10.50 | 10.75 | 10.75 | 92,263 |
| 01 Feb 2024 | 11.50 | 11.40 | 10.60 | 11.25 | 11.25 | 43,060 |
| 31 Jan 2024 | 11.50 | 11.60 | 11.05 | 11.75 | 11.75 | 4,783 |
| 30 Jan 2024 | 11.50 | 11.60 | 11.00 | 11.75 | 11.75 | 63,769 |
| 29 Jan 2024 | 11.50 | 11.80 | 11.00 | 11.00 | 11.00 | 73,573 |
| 26 Jan 2024 | 11.75 | 12.25 | 11.00 | 11.75 | 11.75 | 35,402 |
| 25 Jan 2024 | 11.75 | 12.25 | 11.22 | 11.75 | 11.75 | 14,506 |
| 24 Jan 2024 | 11.75 | 12.25 | 11.22 | 11.75 | 11.75 | 10,982 |
| 23 Jan 2024 | 11.75 | 12.35 | 11.21 | 11.75 | 11.75 | 11,674 |
| 22 Jan 2024 | 11.75 | 11.95 | 11.00 | 11.50 | 11.50 | 53,231 |
| 19 Jan 2024 | 12.25 | 12.10 | 10.50 | 11.25 | 11.25 | 169,533 |
| 18 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 944 |
| 17 Jan 2024 | 13.00 | 13.35 | 12.00 | 12.25 | 12.25 | 82,074 |
| 16 Jan 2024 | 13.00 | 13.50 | 12.77 | 13.00 | 13.00 | 15,726 |
| 15 Jan 2024 | 13.75 | 13.75 | 12.10 | 13.00 | 13.00 | 1,073 |
| 12 Jan 2024 | 13.00 | 13.70 | 12.17 | 13.00 | 13.00 | 41,432 |
| 11 Jan 2024 | 13.50 | 13.95 | 13.00 | 13.00 | 13.00 | 70,378 |
| 10 Jan 2024 | 15.50 | 16.00 | 13.95 | 13.50 | 13.50 | 342,050 |
| 09 Jan 2024 | 16.50 | 14.50 | 14.50 | 15.50 | 15.50 | 40,744 |
| 08 Jan 2024 | 16.50 | 15.70 | 15.00 | 16.50 | 16.50 | 120,851 |
| 05 Jan 2024 | 16.50 | 16.05 | 14.95 | 16.50 | 16.50 | 53,230 |
| 04 Jan 2024 | 16.50 | 16.05 | 15.00 | 15.00 | 15.00 | 86,249 |
| 03 Jan 2024 | 16.50 | 17.85 | 15.20 | 15.20 | 15.20 | 316,135 |
| 02 Jan 2024 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | 72,970 |
| 29 Dec 2023 | 16.50 | 16.00 | 15.06 | 15.50 | 15.50 | 25,644 |
| 28 Dec 2023 | 19.00 | 20.88 | 13.63 | 16.50 | 16.50 | 203,336 |
| 27 Dec 2023 | 14.00 | 20.88 | 13.63 | 18.00 | 18.00 | 389,014 |
| 22 Dec 2023 | 14.00 | 14.75 | 13.00 | 14.70 | 14.70 | 73,402 |
| 21 Dec 2023 | 14.00 | 15.00 | 13.31 | 14.00 | 14.00 | 19,261 |
| 20 Dec 2023 | 14.00 | 14.75 | 13.00 | 14.00 | 14.00 | 15,322 |
| 19 Dec 2023 | 15.50 | 15.00 | 13.00 | 14.00 | 14.00 | 45,973 |
| 18 Dec 2023 | 15.50 | 15.95 | 14.00 | 15.50 | 15.50 | 13,701 |
| 15 Dec 2023 | 15.50 | 15.95 | 15.00 | 15.50 | 15.50 | 37,483 |
| 14 Dec 2023 | 15.50 | 15.70 | 15.00 | 15.50 | 15.50 | 34,838 |
| 13 Dec 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 70,794 |
| 12 Dec 2023 | 15.50 | 15.95 | 15.00 | 15.50 | 15.50 | 67,715 |
| 11 Dec 2023 | 16.00 | 16.80 | 15.25 | 15.50 | 15.50 | 40,930 |
| 08 Dec 2023 | 16.00 | 16.56 | 15.25 | 16.00 | 16.00 | 2,521 |
| 07 Dec 2023 | 16.00 | 16.90 | 15.25 | 16.00 | 16.00 | 21,029 |
| 06 Dec 2023 | 18.00 | 17.40 | 15.00 | 16.00 | 16.00 | 42,005 |
| 05 Dec 2023 | 18.00 | 17.40 | 16.00 | 18.00 | 18.00 | 14,936 |
| 04 Dec 2023 | 19.00 | 18.90 | 15.00 | 18.00 | 18.00 | 65,096 |
| 01 Dec 2023 | 21.00 | 22.50 | 18.20 | 19.00 | 19.00 | 75,942 |
| 30 Nov 2023 | 21.50 | 23.00 | 19.00 | 21.00 | 21.00 | 66,975 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.