Shares Magazine
7.00p+0.00 (+0.00%)02 Jul 2025, 16:38
Renalytix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 7.25p | 7.50p | 6.66p | 7.00p | 209,527 |
| Jun 30, 2025 | 7.25p | 7.18p | 7.00p | 7.25p | 120,635 |
| Jun 27, 2025 | 7.25p | 7.22p | 7.00p | 7.25p | 33,990 |
| Jun 26, 2025 | 7.25p | 7.20p | 7.00p | 7.25p | 3,036 |
| Jun 25, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 18,625 |
| Jun 24, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 125,638 |
| Jun 23, 2025 | 7.25p | 7.50p | 7.22p | 7.25p | 18,908 |
| Jun 20, 2025 | 7.25p | 7.25p | 7.00p | 7.25p | 11,951 |
| Jun 18, 2025 | 7.25p | 7.46p | 7.25p | 7.25p | 62,686 |
| Jun 17, 2025 | 7.50p | 8.00p | 7.12p | 7.25p | 424,168 |
| Jun 16, 2025 | 7.25p | 7.45p | 7.07p | 7.25p | 20,256 |
| Jun 13, 2025 | 7.25p | 7.28p | 7.00p | 7.25p | 61,524 |
| Jun 12, 2025 | 7.25p | 7.45p | 7.00p | 7.25p | 66,884 |
| Jun 11, 2025 | 7.25p | 7.30p | 7.22p | 7.25p | 8,689 |
| Jun 10, 2025 | 7.25p | 7.32p | 7.19p | 7.25p | 114,790 |
| Jun 9, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 52,280 |
| Jun 6, 2025 | 7.25p | 7.50p | 7.15p | 7.25p | 182,823 |
| Jun 5, 2025 | 7.25p | 7.35p | 7.00p | 7.25p | 28,409 |
| Jun 4, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 68,309 |
| Jun 3, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 161,536 |
| Jun 2, 2025 | 8.00p | 8.00p | 7.10p | 7.25p | 763,513 |
| May 30, 2025 | 8.00p | 8.00p | 7.51p | 8.00p | 5,397 |
| May 29, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 28,334 |
| May 28, 2025 | 8.00p | 8.50p | 7.10p | 8.00p | 141,180 |
| May 27, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 116,281 |
| May 23, 2025 | 8.25p | 8.00p | 7.50p | 8.00p | 21,788 |
| May 22, 2025 | 8.50p | 8.40p | 8.00p | 8.25p | 488,777 |
| May 21, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 65,945 |
| May 20, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 294,312 |
| May 19, 2025 | 8.25p | 8.28p | 8.00p | 8.25p | 2,360 |
| May 16, 2025 | 8.25p | 8.50p | 8.29p | 8.25p | 34,384 |
| May 15, 2025 | 8.25p | 8.01p | 8.01p | 8.25p | 2,623 |
| May 14, 2025 | 8.25p | 8.50p | 8.01p | 8.25p | 7,477 |
| May 13, 2025 | 8.25p | 8.50p | 8.50p | 8.25p | 118 |
| May 12, 2025 | 8.00p | 8.50p | 8.00p | 8.25p | 106,366 |
| May 9, 2025 | 8.00p | 8.40p | 8.00p | 8.00p | 197,023 |
| May 8, 2025 | 8.00p | 8.05p | 8.01p | 8.00p | 2,576 |
| May 7, 2025 | 8.00p | 8.40p | 8.01p | 8.00p | 49,855 |
| May 6, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 231,215 |
| May 2, 2025 | 8.00p | 8.45p | 7.50p | 8.00p | 161,061 |
| Apr 30, 2025 | 8.00p | 8.50p | 8.50p | 8.00p | 42 |
| Apr 29, 2025 | 8.00p | 8.50p | 8.00p | 8.00p | 65,118 |
| Apr 28, 2025 | 8.00p | 8.50p | 7.68p | 8.00p | 287 |
| Apr 25, 2025 | 8.00p | 8.40p | 7.50p | 8.00p | 73,993 |
| Apr 24, 2025 | 8.00p | 8.39p | 8.39p | 8.00p | 554 |
| Apr 23, 2025 | 8.00p | 8.50p | 8.40p | 8.00p | 1,308 |
| Apr 22, 2025 | 8.00p | 7.64p | 7.50p | 8.00p | 14,763 |
| Apr 17, 2025 | 8.00p | 8.50p | 7.64p | 8.00p | 52,451 |
| Apr 16, 2025 | 8.00p | 8.20p | 7.50p | 8.00p | 35,987 |
| Apr 15, 2025 | 8.00p | 7.64p | 7.50p | 8.00p | 54,044 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.