TipRanks
Go Ultimate55% OFF

RentGuarantor Holdings PLC (RGG) Historical Prices

GB:RGG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026102.50104.0095.2597.0097.00-4.43%419,8821.07
Oct 29, 2026102.50103.00100.00101.50101.50-0.98%84,7160.21
Oct 28, 2026103.50104.00102.00102.50102.50-0.97%48,5700.12
Oct 27, 2026103.50103.97103.00103.50103.50+0.00%93,1970.23
Oct 26, 2026103.00104.00102.00103.50103.50+0.49%175,3020.43
Oct 23, 2026101.50103.72101.00103.00103.00+0.98%112,6640.27
Oct 22, 2026101.00102.00100.00102.00102.00+0.99%96,6640.23
Oct 21, 2026100.50101.61100.00101.00101.00+0.50%101,3210.24
Oct 20, 2026101.00102.0099.48100.50100.50+0.50%88,9450.21
Oct 19, 2026102.50103.0099.00100.00100.00-2.91%165,4930.39
Oct 16, 202697.50103.0097.00103.00103.00+5.64%317,6710.72
Oct 15, 2026100.50101.0095.5097.5097.50-2.50%282,6370.65
Oct 14, 2026107.50108.0095.00100.00100.00-6.54%580,9521.36
Oct 13, 2026108.00108.25107.00107.00107.00-0.93%108,8360.25
Oct 12, 2026109.50110.00107.00108.00108.00-0.92%131,5350.31
Oct 09, 2026111.50112.00108.00109.00109.00-2.24%1,262,0093.08
Oct 08, 2026113.50115.00108.00111.50111.50+3.24%360,4320.89
Oct 07, 2026110.50112.00108.00108.00108.00-2.26%74,5000.18
Oct 06, 2026112.50113.10108.00110.50110.50-1.78%224,5360.55
Oct 05, 2026110.00115.00110.00112.50112.50+2.27%285,1700.71
Oct 02, 2026112.50113.33108.00110.00110.00-2.65%380,5990.95
Oct 01, 2026105.50115.00105.00113.00113.00+18.32%1,262,7143.31
Sep 30, 202695.5096.0095.0095.5095.50+0.00%73,8600.19
Sep 29, 202695.0096.0094.0095.5095.50+1.06%146,4100.38
Sep 28, 202692.7596.0092.5094.5094.50+1.89%121,1240.32
Sep 25, 202692.0093.0091.5092.7592.75+1.92%155,6110.41
Sep 24, 202691.2592.3090.5091.0091.00+0.55%225,6760.59
Sep 23, 202688.5091.5088.5090.5090.50+2.26%131,1660.34
Sep 22, 202693.5094.4988.3688.5088.50-5.60%323,5450.86
Sep 21, 202695.2597.5090.5093.7593.75-1.32%510,8501.38
Sep 18, 202695.0096.0094.0095.0095.00+0.00%1,266,1003.61
Sep 17, 202695.0096.0094.0095.0095.00+0.00%95,0210.27
Sep 16, 202692.7596.0092.6395.0095.00+2.43%166,5120.47
Sep 15, 202691.5094.0091.0092.7592.75+0.82%191,6560.54
Sep 14, 202693.0094.0089.0092.0092.00-1.08%169,7570.47
Sep 11, 202694.5094.5092.0093.0093.00-1.06%77,1180.21
Sep 10, 202695.2599.0094.0094.0094.00-3.09%185,9200.51
Sep 09, 202690.5097.0090.7097.0097.00+7.18%511,9171.39
Sep 08, 202689.5091.9289.1090.5090.50+1.12%280,8650.77
Sep 07, 202693.0095.0086.3089.5089.50-3.76%506,1911.41
Sep 04, 202692.5095.1090.0093.0093.00+1.64%598,1221.69
Sep 03, 202694.5096.0088.5391.5091.50-3.17%894,4192.57
Sep 02, 202692.5096.0085.0094.5094.50+20.38%2,869,6479.40
Sep 01, 202677.5080.0078.0078.5078.50+0.64%571,4581.91
Aug 31, 202678.0078.0074.0078.0078.00+0.00%00.00
Aug 28, 202674.5078.0074.0078.0078.00+4.70%500,6791.67
Aug 27, 202673.7575.0073.5074.5074.50+1.36%287,5470.94
Aug 26, 202671.5074.5072.0073.5073.50+3.52%393,2211.30
Aug 25, 202669.5071.8069.0371.0071.00+3.65%236,8540.79
Aug 24, 202668.5070.0068.5068.5068.50+0.00%427,9581.46