RentGuarantor Holdings PLC(GB:RGG)
GBXÂ 99.50-1.00 (-1.00%)
GB:RGG
RentGuarantor Holdings PLC historical prices
GBXÂ 99.50
At close:-1.00 (-1.00%)
RentGuarantor Holdings PLC (RGG) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 100.50 | 100.35 | 98.00 | 99.50 | 99.50 | -1.00% | 96,296 | 0.27 |
| Nov 11, 2026 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | +0.50% | 74,430 | 0.20 |
| Nov 10, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | +5.82% | 194,408 | 0.52 |
| Nov 09, 2026 | 94.50 | 103.00 | 94.00 | 99.00 | 99.00 | +4.76% | 290,296 | 0.77 |
| Nov 06, 2026 | 94.50 | 95.00 | 94.00 | 94.50 | 94.50 | 0.00% | 61,330 | 0.16 |
| Nov 05, 2026 | 92.50 | 97.00 | 91.33 | 94.50 | 94.50 | +2.16% | 264,911 | 0.69 |
| Nov 04, 2026 | 92.50 | 94.00 | 88.00 | 92.50 | 92.50 | +0.54% | 393,402 | 1.02 |
| Nov 03, 2026 | 96.00 | 96.00 | 91.11 | 92.00 | 92.00 | -3.16% | 208,398 | 0.53 |
| Nov 02, 2026 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 102,159 | 0.26 |
| Oct 30, 2026 | 102.50 | 104.00 | 95.25 | 97.00 | 97.00 | -4.43% | 419,882 | 1.07 |
| Oct 29, 2026 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | -0.98% | 84,716 | 0.21 |
| Oct 28, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 48,570 | 0.12 |
| Oct 27, 2026 | 103.50 | 103.97 | 103.00 | 103.50 | 103.50 | 0.00% | 93,197 | 0.23 |
| Oct 26, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | +0.49% | 175,302 | 0.43 |
| Oct 23, 2026 | 101.50 | 103.72 | 101.00 | 103.00 | 103.00 | +0.98% | 112,664 | 0.27 |
| Oct 22, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | +0.99% | 96,664 | 0.23 |
| Oct 21, 2026 | 100.50 | 101.61 | 100.00 | 101.00 | 101.00 | +0.50% | 101,321 | 0.24 |
| Oct 20, 2026 | 101.00 | 102.00 | 99.48 | 100.50 | 100.50 | +0.50% | 88,945 | 0.21 |
| Oct 19, 2026 | 102.50 | 103.00 | 99.00 | 100.00 | 100.00 | -2.91% | 165,493 | 0.39 |
| Oct 16, 2026 | 97.50 | 103.00 | 97.00 | 103.00 | 103.00 | +5.64% | 317,671 | 0.72 |
| Oct 15, 2026 | 100.50 | 101.00 | 95.50 | 97.50 | 97.50 | -2.50% | 282,637 | 0.65 |
| Oct 14, 2026 | 107.50 | 108.00 | 95.00 | 100.00 | 100.00 | -6.54% | 580,952 | 1.36 |
| Oct 13, 2026 | 108.00 | 108.25 | 107.00 | 107.00 | 107.00 | -0.93% | 108,836 | 0.25 |
| Oct 12, 2026 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 131,535 | 0.31 |
| Oct 09, 2026 | 111.50 | 112.00 | 108.00 | 109.00 | 109.00 | -2.24% | 1,262,009 | 3.08 |
| Oct 08, 2026 | 113.50 | 115.00 | 108.00 | 111.50 | 111.50 | +3.24% | 360,432 | 0.89 |
| Oct 07, 2026 | 110.50 | 112.00 | 108.00 | 108.00 | 108.00 | -2.26% | 74,500 | 0.18 |
| Oct 06, 2026 | 112.50 | 113.10 | 108.00 | 110.50 | 110.50 | -1.78% | 224,536 | 0.55 |
| Oct 05, 2026 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | +2.27% | 285,170 | 0.71 |
| Oct 02, 2026 | 112.50 | 113.33 | 108.00 | 110.00 | 110.00 | -2.65% | 380,599 | 0.95 |
| Oct 01, 2026 | 105.50 | 115.00 | 105.00 | 113.00 | 113.00 | +18.32% | 1,262,714 | 3.31 |
| Sep 30, 2026 | 95.50 | 96.00 | 95.00 | 95.50 | 95.50 | 0.00% | 73,860 | 0.19 |
| Sep 29, 2026 | 95.00 | 96.00 | 94.00 | 95.50 | 95.50 | +1.06% | 146,410 | 0.38 |
| Sep 28, 2026 | 92.75 | 96.00 | 92.50 | 94.50 | 94.50 | +1.89% | 121,124 | 0.32 |
| Sep 25, 2026 | 92.00 | 93.00 | 91.50 | 92.75 | 92.75 | +1.92% | 155,611 | 0.41 |
| Sep 24, 2026 | 91.25 | 92.30 | 90.50 | 91.00 | 91.00 | +0.55% | 225,676 | 0.59 |
| Sep 23, 2026 | 88.50 | 91.50 | 88.50 | 90.50 | 90.50 | +2.26% | 131,166 | 0.34 |
| Sep 22, 2026 | 93.50 | 94.49 | 88.36 | 88.50 | 88.50 | -5.60% | 323,545 | 0.86 |
| Sep 21, 2026 | 95.25 | 97.50 | 90.50 | 93.75 | 93.75 | -1.32% | 510,850 | 1.38 |
| Sep 18, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.00% | 1,266,100 | 3.61 |
| Sep 17, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 0.00% | 95,021 | 0.27 |
| Sep 16, 2026 | 92.75 | 96.00 | 92.63 | 95.00 | 95.00 | +2.43% | 166,512 | 0.47 |
| Sep 15, 2026 | 91.50 | 94.00 | 91.00 | 92.75 | 92.75 | +0.82% | 191,656 | 0.54 |
| Sep 14, 2026 | 93.00 | 94.00 | 89.00 | 92.00 | 92.00 | -1.08% | 169,757 | 0.47 |
| Sep 11, 2026 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -1.06% | 77,118 | 0.21 |
| Sep 10, 2026 | 95.25 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 185,920 | 0.51 |
| Sep 09, 2026 | 90.50 | 97.00 | 90.70 | 97.00 | 97.00 | +7.18% | 511,917 | 1.39 |
| Sep 08, 2026 | 89.50 | 91.92 | 89.10 | 90.50 | 90.50 | +1.12% | 280,865 | 0.77 |
| Sep 07, 2026 | 93.00 | 95.00 | 86.30 | 89.50 | 89.50 | -3.76% | 506,191 | 1.41 |
| Sep 04, 2026 | 92.50 | 95.10 | 90.00 | 93.00 | 93.00 | +1.64% | 598,122 | 1.69 |
