1. Share Prices

  2. Rentguarantor Holdings PLC (RGG)

30.75p+0.00 (+0.00%)12 Dec 2025, 15:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rentguarantor Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202531.25p32.00p30.59p32.00p107,868
Dec 8, 202529.50p31.85p29.94p31.25p298,465
Dec 5, 202529.00p31.00p28.12p29.50p565,163
Dec 4, 202526.00p27.91p24.00p27.00p350,166
Dec 3, 202526.00p27.50p24.00p26.00p47,389
Dec 2, 202526.50p25.18p23.50p26.00p73,260
Dec 1, 202525.50p26.00p24.25p25.50p108,700
Nov 28, 202523.00p26.50p22.00p25.50p1,086,441
Nov 27, 202522.50p23.80p20.00p23.80p404,487
Nov 26, 202522.50p23.00p22.21p22.50p40,694
Nov 25, 202525.00p26.65p22.10p25.00p256,015
Nov 24, 202524.50p26.00p24.89p26.00p71,038
Nov 21, 202523.75p25.61p22.90p24.50p439,971
Nov 19, 202519.50p21.48p19.00p21.00p557,668
Nov 18, 202518.70p19.75p18.25p19.50p122,193
Nov 17, 202519.06p19.40p18.00p18.00p318,355
Nov 14, 202514.75p20.50p14.50p19.50p1,268,693
Nov 13, 202514.63p14.71p14.71p14.75p43,180
Nov 12, 202514.63p14.71p14.57p14.63p23,523
Nov 11, 202514.63p14.71p14.56p14.63p263,089
Nov 10, 202514.25p15.60p13.76p14.63p415,026
Nov 7, 202513.75p27.00p12.50p12.75p1,973,073
Nov 4, 202523.00p23.50p22.25p22.25p8,098
Oct 30, 202523.00p23.88p23.88p23.00p2,000
Oct 29, 202523.50p24.68p23.88p23.00p3,026
Oct 28, 202522.50p30.00p23.70p24.70p166,171
Oct 27, 202522.50p21.50p20.00p22.50p31,000
Oct 24, 202522.50p24.00p24.00p22.50p2,083
Oct 23, 202522.50p24.00p23.20p22.50p9,096
Oct 22, 202520.00p21.50p21.50p20.00p94
Oct 21, 202520.00p21.74p21.50p20.00p1,772
Oct 17, 202520.00p20.00p20.00p20.00p1,251
Oct 15, 202520.00p22.70p22.70p20.00p1,542
Oct 13, 202518.50p19.99p19.00p19.99p94,445
Oct 9, 202517.00p16.92p16.92p17.00p60,000
Oct 3, 202517.00p17.20p16.62p17.00p3,357
Sep 30, 202517.00p17.28p17.20p17.00p8,777
Sep 29, 202518.00p18.52p18.52p18.00p10,800
Sep 26, 202517.50p18.15p18.15p18.00p5,756
Sep 25, 202517.50p18.82p18.82p17.50p20,000
Sep 24, 202527.50p25.00p20.00p17.50p20,000
Sep 17, 202527.50p28.90p28.90p27.50p27
Sep 11, 202527.50p29.00p29.00p27.50p3,410
Sep 5, 202527.50p29.95p29.20p27.50p17,000
Sep 3, 202527.50p29.20p29.20p27.50p622
Sep 2, 202527.50p29.20p29.20p27.50p6,849
Sep 1, 202527.50p30.00p29.20p30.00p4,837
Aug 29, 202527.50p29.25p29.25p27.50p1,615
Aug 27, 202527.50p29.95p29.95p27.50p13,263
Aug 26, 202532.50p35.00p27.00p27.50p35,199
12
Showing 1 to 50 of 53

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.