Rentguarantor Share History

Rentguarantor Share Price history. The following table shows end-of-day data RGG historical share prices for Rentguarantor, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RGG.L
Share Price RGG.L
Charts RGG.L
Trades RGG.L
History Compare
RGG.L RGG.L
Share News RGG.L
RNS RGG.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-26	71.50	73.50	73.00	73.50	393,221
2026-08-25	69.50	71.00	71.00	71.00	236,854
2026-08-24	69.00	70.00	68.50	68.50	427,958
2026-08-21	67.00	69.00	66.25	68.50	523,700
2026-08-20	65.00	66.25	65.50	66.25	600,283
2026-08-19	60.00	65.00	60.00	65.00	319,463
2026-08-18	64.00	61.00	61.00	61.00	353,891
2026-08-17	62.50	66.00	64.00	65.00	632,247
2026-08-14	62.00	63.00	60.50	62.50	399,043
2026-08-13	59.00	62.50	59.00	62.50	636,213
2026-08-12	55.00	60.00	58.00	59.50	525,821
2026-08-11	54.50	55.00	51.50	55.00	685,576
2026-08-10	51.00	54.00	53.00	53.00	350,988
2026-08-07	49.60	50.50	49.00	50.00	355,611
2026-08-06	47.50	51.00	49.00	50.00	644,796
2026-08-05	45.50	47.50	45.50	47.50	247,679
2026-08-04	45.50	45.50	45.50	45.50	211,533
2026-08-03	45.00	45.50	45.00	45.50	265,643
2026-07-31	41.00	45.00	41.00	45.00	753,348
2026-07-30	39.50	41.00	39.50	41.00	183,238
2026-07-29	39.50	39.50	39.50	39.50	361,579
2026-07-28	39.00	39.00	39.00	39.00	261,374
2026-07-27	38.60	39.00	38.60	39.00	293,461
2026-07-24	39.00	39.50	38.60	38.60	359,976
2026-07-23	37.50	39.80	38.00	39.80	294,547
2026-07-22	35.50	37.00	37.00	37.00	555,807
2026-07-21	36.40	37.00	34.50	35.50	944,048
2026-07-20	32.50	33.50	32.50	33.50	102,761
2026-07-17	32.50	32.50	32.50	32.50	38,490
2026-07-16	33.50	32.00	31.00	32.00	142,498
2026-07-15	35.00	33.00	33.00	33.00	175,582
2026-07-14	35.00	35.00	35.00	35.00	105,261
2026-07-13	33.50	35.00	33.50	35.00	180,284
2026-07-10	33.00	33.50	33.00	33.50	90,900
2026-07-09	32.00	33.00	32.00	33.00	239,480
2026-07-08	31.00	31.50	31.00	31.50	68,540
2026-07-07	31.00	31.00	31.00	31.00	213,267
2026-07-06	31.00	31.00	31.00	31.00	10,182
2026-07-03	31.00	31.00	31.00	31.00	89,960
2026-07-02	31.00	31.00	31.00	31.00	53,880
2026-07-01	31.00	31.00	31.00	31.00	46,450
2026-06-30	31.00	31.00	31.00	31.00	275,770
2026-06-29	31.00	31.00	31.00	31.00	188,914
2026-06-26	31.00	31.00	29.00	31.00	147,115
2026-06-25	31.00	31.00	31.00	31.00	38,069
2026-06-24	31.00	31.00	31.00	31.00	59,006
2026-06-23	29.80	31.00	29.80	31.00	118,217
2026-06-22	31.00	33.00	30.00	33.00	453,070
2026-06-19	32.50	33.50	32.50	33.50	168,527
2026-06-18	33.00	33.00	32.00	32.50	174,702
2026-06-17	34.00	34.00	32.50	33.00	255,564
2026-06-16	35.00	35.00	33.50	34.00	346,320
2026-06-15	33.00	35.20	34.00	35.20	418,190
2026-06-12	31.50	33.00	31.50	33.00	612,960
2026-06-11	31.50	31.50	31.50	31.50	73,817
2026-06-10	31.50	31.50	31.50	31.50	246,806
2026-06-09	31.50	31.50	31.50	31.50	166,625
2026-06-08	30.00	32.00	30.00	31.50	544,827
2026-06-05	29.50	30.00	29.50	30.00	204,684
2026-06-04	29.50	29.50	29.50	29.50	206,532
2026-06-03	29.50	30.50	29.50	29.50	369,589
2026-06-02	30.00	30.50	29.50	29.50	137,355
2026-06-01	30.00	32.50	29.50	30.00	767,834
2026-05-29	29.50	29.50	28.50	28.50	75,279
2026-05-28	29.00	29.50	29.00	29.50	21,334
2026-05-27	29.50	29.50	29.50	29.50	63,178
2026-05-26	26.50	29.50	26.50	29.50	253,200
2026-05-25	26.50	26.50	26.50	26.50	0
2026-05-22	23.00	26.50	23.00	26.50	112,796
2026-05-21	23.00	23.00	23.00	23.00	88,001
2026-05-20	23.00	23.00	23.00	23.00	127,305
2026-05-19	23.00	23.00	23.00	23.00	51
2026-05-18	23.00	23.00	23.00	23.00	5,586
2026-05-15	24.00	24.00	23.00	23.00	37,813
2026-05-14	24.50	24.50	24.50	24.50	21,956
2026-05-13	24.50	24.50	24.50	24.50	53,037
2026-05-12	24.50	24.50	24.50	24.50	10,000
2026-05-11	24.50	24.50	24.50	24.50	1,524
2026-05-08	25.00	25.00	24.50	24.50	9,720
2026-05-07	24.00	24.00	24.00	24.00	114,155
2026-05-06	25.00	25.00	24.00	24.00	32,332
2026-05-05	25.00	25.00	25.00	25.00	10,000
2026-05-04	25.00	25.00	25.00	25.00	0
2026-05-01	25.00	25.00	23.00	25.00	39,411
2026-04-30	25.00	25.00	25.00	25.00	10,500
2026-04-29	25.00	25.00	25.00	25.00	9,612
2026-04-28	25.00	25.50	25.00	25.00	12,903
2026-04-27	25.50	25.50	25.50	25.50	0
2026-04-24	25.50	25.50	25.50	25.50	10,700
2026-04-23	25.50	25.50	25.50	25.50	10,426
2026-04-22	25.50	25.50	25.50	25.50	53
2026-04-21	25.50	25.50	25.50	25.50	4,923
2026-04-20	25.50	25.50	25.50	25.50	2,001
2026-04-17	25.50	25.50	25.50	25.50	12,014
2026-04-16	25.50	27.00	25.50	25.50	30,088
2026-04-15	25.50	27.00	27.00	27.00	81,068
2026-04-14	26.50	26.50	25.50	25.50	114,603
2026-04-13	26.50	28.00	26.50	26.50	17,822
2026-04-10	26.50	28.00	26.50	26.50	28,059
2026-04-09	26.50	27.00	26.50	26.50	104,468
2026-04-08	23.00	23.50	23.00	23.50	70,452
2026-04-07	22.00	23.00	22.00	23.00	16,938
2026-04-06	22.00	22.00	22.00	22.00	0
2026-04-03	22.00	22.00	22.00	22.00	0
2026-04-02	22.00	22.00	22.00	22.00	989
2026-04-01	22.00	22.00	22.00	22.00	0
2026-03-31	22.00	22.00	21.50	21.50	2,252
2026-03-30	21.50	22.00	21.50	22.00	158,886
2026-03-27	21.50	21.50	21.50	21.50	30,434
2026-03-26	22.00	22.00	21.50	21.50	41,615
2026-03-25	22.00	22.00	22.00	22.00	5,219
2026-03-24	22.50	22.50	22.00	22.00	69,546
2026-03-23	22.50	22.50	22.50	22.50	1,540
2026-03-20	23.50	23.50	22.50	22.50	74,550
2026-03-19	23.50	23.50	23.50	23.50	5,405
2026-03-18	24.50	24.50	23.50	23.50	50,002
2026-03-17	26.50	26.50	24.50	24.50	85,362
2026-03-16	27.00	28.80	26.50	26.50	177,639
2026-03-13	28.50	28.50	27.50	27.50	8,092
2026-03-12	28.50	28.50	28.50	28.50	18,635
2026-03-11	28.50	28.50	28.50	28.50	79,317
2026-03-10	28.50	28.50	28.50	28.50	22,500
2026-03-09	28.50	28.50	28.50	28.50	4,528
2026-03-06	28.50	28.50	28.50	28.50	54,501
2026-03-05	29.50	29.50	28.50	28.50	28,239
2026-03-04	29.00	29.00	29.00	29.00	0
2026-03-03	30.00	30.00	29.00	29.00	12,250
2026-03-02	30.00	30.00	30.00	30.00	3,445
2026-02-27	30.00	30.00	30.00	30.00	2,700
2026-02-26	30.00	30.50	29.50	29.50	101,256
2026-02-25	29.00	29.00	29.00	29.00	0
2026-02-24	29.00	29.00	28.00	29.00	31,500
2026-02-23	29.50	29.00	28.50	28.50	243,623
2026-02-20	29.50	29.50	29.50	29.50	20,773
2026-02-19	28.50	28.50	28.50	28.50	60,650
2026-02-18	29.00	29.00	28.50	28.50	79,428
2026-02-17	33.00	33.00	29.00	29.00	167,550
2026-02-16	33.50	33.50	33.50	33.50	122,056
2026-02-13	33.50	33.50	33.50	33.50	68,594
2026-02-12	33.50	33.50	33.50	33.50	44,033
2026-02-11	33.50	33.50	33.50	33.50	71,386
2026-02-10	33.50	33.50	33.50	33.50	77,449
2026-02-09	33.50	33.50	33.50	33.50	46,133
2026-02-06	33.50	33.50	33.50	33.50	3,025
2026-02-05	33.50	33.50	33.50	33.50	0
2026-02-04	33.50	33.50	33.00	33.50	0
2026-02-03	33.25	33.50	33.25	33.50	52,779
2026-02-02	33.25	33.25	33.25	33.25	165,037
2026-01-30	33.25	33.25	33.25	33.25	77,114
2026-01-29	33.50	33.50	33.25	33.25	105,954
2026-01-28	34.00	34.00	33.50	33.50	72,015
2026-01-27	34.75	34.75	34.00	34.00	65,869
2026-01-26	34.75	34.75	34.75	34.75	104,227
2026-01-23	34.75	34.75	34.75	34.75	61,946
2026-01-22	34.25	34.75	34.25	34.75	254,635
2026-01-21	35.25	38.00	34.25	34.25	144,505
2026-01-20	35.25	35.25	35.25	35.25	58,139
2026-01-19	33.50	35.25	33.50	35.25	464,397
2026-01-16	33.50	33.50	33.50	33.50	105,362
2026-01-15	33.50	33.50	33.50	33.50	48,115
2026-01-14	36.75	33.50	33.50	33.50	337,692
2026-01-13	37.25	38.00	36.75	36.75	168,044
2026-01-12	33.00	37.25	36.25	37.25	499,160
2026-01-09	30.00	33.00	33.00	33.00	412,651
2026-01-08	30.50	30.50	29.00	29.50	290,354
2026-01-07	31.00	31.00	30.60	31.00	255,806
2026-01-06	30.75	31.00	30.75	31.00	126,000
2026-01-05	30.75	30.75	30.75	30.75	81,590
2026-01-02	30.50	30.75	30.40	30.75	156,076
2026-01-01	30.50	30.50	30.50	30.50	0
2025-12-31	30.50	30.50	30.50	30.50	31,250
2025-12-30	31.00	31.00	30.50	30.50	24,429
2025-12-29	31.00	33.00	31.00	31.00	8,750
2025-12-26	31.00	31.00	31.00	31.00	0
2025-12-25	31.00	31.00	31.00	31.00	0
2025-12-24	31.00	31.00	31.00	31.00	22,500
2025-12-23	31.00	32.00	31.00	32.00	10,447
2025-12-22	30.75	32.00	30.75	32.00	148,488
2025-12-19	30.75	30.75	30.75	30.75	58,571
2025-12-18	31.00	31.00	30.75	30.75	62,977
2025-12-17	30.75	31.00	30.75	31.00	134,141
2025-12-16	30.75	30.75	30.00	30.75	134,345
2025-12-15	30.75	30.75	30.00	30.75	97,210
2025-12-12	30.75	30.75	30.75	30.75	96,554
2025-12-11	31.25	31.25	30.75	30.75	144,628
2025-12-10	31.25	31.25	31.25	31.25	115,917
2025-12-09	32.00	32.00	30.75	32.00	107,868
2025-12-08	29.50	31.80	31.00	31.25	298,465
2025-12-05	29.00	31.00	28.20	29.50	565,163
2025-12-04	26.00	27.00	26.00	27.00	350,166
2025-12-03	26.00	27.50	26.00	26.00	47,389
2025-12-02	26.50	26.50	25.00	26.00	73,260
2025-12-01	25.50	26.00	25.50	25.50	39,046
2025-11-28	23.00	25.50	23.00	25.50	1,086,441
2025-11-27	22.50	23.00	21.50	23.00	690,653
2025-11-26	22.50	23.00	22.50	22.50	40,694
2025-11-25	26.65	26.65	25.00	25.00	256,015
2025-11-24	24.50	26.00	24.50	26.00	71,038
2025-11-21	23.75	25.50	24.00	24.50	439,971
2025-11-20	21.00	23.75	20.75	23.75	291,705
2025-11-19	19.50	21.00	19.50	21.00	557,668
2025-11-18	18.00	19.50	18.00	19.50	122,193
2025-11-17	19.50	19.50	18.00	18.00	318,355
2025-11-14	14.75	19.50	14.75	19.50	1,268,693
2025-11-13	14.63	14.75	14.63	14.75	43,180
2025-11-12	14.63	14.63	14.63	14.63	23,523
2025-11-11	14.63	14.63	14.63	14.63	263,089
2025-11-10	13.50	15.25	13.50	14.63	415,026
2025-11-07	13.75	13.75	12.50	12.75	1,973,073
2025-11-06	22.50	22.50	22.50	22.50	0
2025-11-05	22.50	22.50	22.50	22.50	0
2025-11-04	23.00	23.50	22.50	22.50	8,098
2025-11-03	23.00	23.00	23.00	23.00	0
2025-10-31	23.00	23.00	23.00	23.00	0
2025-10-30	23.00	23.00	23.00	23.00	2,000
2025-10-29	23.50	23.50	23.00	23.00	3,026
2025-10-28	22.50	29.50	22.50	23.50	170,294
2025-10-27	22.50	22.50	22.50	22.50	31,000
2025-10-24	22.50	22.50	22.50	22.50	2,083
2025-10-23	22.50	22.50	22.50	22.50	9,096
2025-10-22	20.00	20.00	20.00	20.00	94
2025-10-21	20.00	21.74	21.74	20.00	1,772
2025-10-20	20.00	20.00	20.00	20.00	0
2025-10-17	20.00	20.00	20.00	20.00	1,251
2025-10-16	20.00	20.00	20.00	20.00	0
2025-10-15	20.00	20.00	20.00	20.00	1,542
2025-10-14	20.00	20.00	20.00	20.00	0
2025-10-13	18.50	19.99	18.50	19.99	94,445
2025-10-10	17.00	18.50	17.00	18.50	0
2025-10-09	17.00	17.00	17.00	17.00	60,000
2025-10-08	17.00	17.00	17.00	17.00	0
2025-10-07	17.00	17.00	17.00	17.00	0
2025-10-06	17.00	17.00	17.00	17.00	10,000
2025-10-03	17.00	17.00	17.00	17.00	3,357
2025-10-02	17.00	17.00	17.00	17.00	0
2025-10-01	17.00	17.00	17.00	17.00	0
2025-09-30	17.00	17.00	17.00	17.00	8,777
2025-09-29	18.00	18.00	18.00	18.00	10,800
2025-09-26	17.50	18.00	17.50	18.00	5,756
2025-09-25	17.50	18.82	17.50	17.50	20,000
2025-09-24	27.50	27.50	16.50	17.50	20,000
2025-09-23	27.50	27.50	27.50	27.50	0
2025-09-22	27.50	27.50	27.50	27.50	0
2025-09-19	27.50	27.50	27.50	27.50	0
2025-09-18	27.50	27.50	27.50	27.50	0
2025-09-17	27.50	27.50	27.50	27.50	27
2025-09-16	27.50	27.50	27.50	27.50	0
2025-09-15	27.50	27.50	27.50	27.50	0
2025-09-12	27.50	27.50	27.50	27.50	0
2025-09-11	27.50	27.50	27.50	27.50	3,410
2025-09-10	27.50	27.50	27.50	27.50	0
2025-09-09	27.50	27.50	27.50	27.50	0
2025-09-08	27.50	27.50	27.50	27.50	0
2025-09-05	27.50	27.50	27.50	27.50	17,000
2025-09-04	27.50	27.50	27.50	27.50	0
2025-09-03	27.50	27.50	27.50	27.50	622
2025-09-02	27.50	27.50	27.50	27.50	6,849
2025-09-01	27.50	30.00	30.00	30.00	4,837
2025-08-29	27.50	27.50	27.50	27.50	1,615
2025-08-28	27.50	27.50	27.50	27.50	0
2025-08-27	27.50	27.50	27.50	27.50	13,263
2025-08-26	32.50	35.00	27.50	27.50	35,199
2025-08-25	32.50	32.50	32.50	32.50	0
2025-08-22	37.50	37.50	32.50	32.50	30,250
2025-08-21	37.50	37.50	37.50	37.50	0
2025-08-20	35.00	37.50	35.00	37.50	5,220
2025-08-19	35.00	35.00	35.00	35.00	0
2025-08-18	35.00	35.00	35.00	35.00	2,420
2025-08-15	30.00	35.00	30.00	35.00	11,557

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Oracle Power (ORCP)	0.0435	282,850,550
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282