Stock listing
LSE:RGG RentGuarantor Holdings PLC Share Price
Follow RentGuarantor Holdings PLC into a list and get an email when it puts out news.
Share price · LSE:RGG
95.00p GBX (pence) -2.00 (-2.1%)
Close on Nov 2, 2026
- Day range
- 95.00p – 98.00p GBX (pence)Nov 2, 2026
- Volume
- 102,159 sharesNov 2, 2026
- Market cap
- £160.6M GBPAt the close on Nov 2, 2026 · price × 169.1M shares outstanding
- 52-week range
- 12.50p – 115.00p GBX (pence)Lowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- £335,960 GBPMedian day 285,170 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:RGG · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 95.00p | -2.00 | -2.1% | 97.60p | 98.00p | 95.00p | 102,159 | |
| 97.00p | -4.50 | -4.4% | 102.00p | 104.00p | 95.25p | 419,881 | |
| 101.50p | -1.00 | -1.0% | 102.35p | 103.00p | 100.00p | 84,716 | |
| 102.50p | -1.00 | -1.0% | 103.00p | 104.00p | 102.00p | 48,570 | |
| 103.50p | 0.00 | 0.0% | 103.95p | 103.97p | 103.00p | 93,197 | |
| 103.50p | +0.50 | +0.5% | 102.80p | 104.00p | 102.00p | 175,302 | |
| 103.00p | +1.00 | +1.0% | 101.00p | 103.72p | 101.00p | 112,664 | |
| 102.00p | +1.00 | +1.0% | 101.00p | 102.00p | 100.00p | 96,664 | |
| 101.00p | +0.50 | +0.5% | 100.50p | 101.61p | 100.00p | 101,320 | |
| 100.50p | +0.50 | +0.5% | 101.00p | 102.00p | 99.48p | 88,945 | |
| 100.00p | -3.00 | -2.9% | 102.50p | 103.00p | 99.00p | 165,492 | |
| 103.00p | +5.50 | +5.6% | 97.50p | 103.00p | 97.00p | 317,670 | |
| 97.50p | -2.50 | -2.5% | 100.50p | 101.00p | 95.50p | 282,637 | |
| 100.00p | -7.00 | -6.5% | 107.50p | 108.00p | 95.00p | 580,952 | |
| 107.00p | -1.00 | -0.9% | 108.00p | 108.25p | 107.00p | 108,836 | |
| 108.00p | -1.00 | -0.9% | 109.50p | 110.00p | 107.00p | 131,534 | |
| 109.00p | -2.50 | -2.2% | 111.50p | 112.00p | 108.00p | 1,262,008 | |
| 111.50p | +3.50 | +3.2% | 113.50p | 115.00p | 108.00p | 360,432 | |
| 108.00p | -2.50 | -2.3% | 110.50p | 112.00p | 108.00p | 74,499 | |
| 110.50p | -2.00 | -1.8% | 112.50p | 113.10p | 108.00p | 224,535 | |
| 112.50p | +2.50 | +2.3% | 110.00p | 115.00p | 110.00p | 285,170 | |
| 110.00p | -3.00 | -2.7% | 112.50p | 113.33p | 108.00p | 380,599 | |
| 113.00p | +17.50 | +18.3% | 105.50p | 115.00p | 105.00p | 1,262,714 | |
| 95.50p | 0.00 | 0.0% | 95.50p | 96.00p | 95.00p | 73,860 | |
| 95.50p | +1.00 | +1.1% | 95.00p | 96.00p | 94.00p | 146,410 | |
| 94.50p | +1.75 | +1.9% | 92.75p | 96.00p | 92.50p | 121,124 | |
| 92.75p | +1.75 | +1.9% | 92.00p | 93.00p | 91.50p | 155,610 | |
| 91.00p | +0.50 | +0.6% | 91.25p | 92.30p | 90.50p | 225,676 | |
| 90.50p | +2.00 | +2.3% | 88.50p | 91.50p | 88.50p | 131,166 | |
| 88.50p | -5.25 | -5.6% | 93.50p | 94.49p | 88.36p | 323,545 | |
| 93.75p | -1.25 | -1.3% | 95.25p | 97.50p | 90.50p | 510,850 | |
| 95.00p | 0.00 | 0.0% | 95.00p | 96.00p | 94.00p | 1,266,099 | |
| 95.00p | 0.00 | 0.0% | 95.00p | 96.00p | 94.00p | 95,021 | |
| 95.00p | +2.25 | +2.4% | 92.75p | 96.00p | 92.63p | 166,511 | |
| 92.75p | +0.75 | +0.8% | 91.50p | 94.00p | 91.00p | 191,655 | |
| 92.00p | -1.00 | -1.1% | 93.00p | 94.00p | 89.00p | 169,757 | |
| 93.00p | -1.00 | -1.1% | 94.50p | 94.50p | 92.00p | 77,117 | |
| 94.00p | -3.00 | -3.1% | 95.25p | 99.00p | 94.00p | 185,920 | |
| 97.00p | +6.50 | +7.2% | 90.70p | 97.00p | 90.70p | 511,917 | |
| 90.50p | +1.00 | +1.1% | 89.50p | 91.92p | 89.10p | 280,865 | |
| 89.50p | -3.50 | -3.8% | 93.00p | 95.00p | 86.30p | 506,191 | |
| 93.00p | +1.50 | +1.6% | 92.50p | 95.10p | 90.00p | 598,122 | |
| 91.50p | -3.00 | -3.2% | 94.50p | 96.00p | 88.53p | 894,419 | |
| 94.50p | +16.00 | +20.4% | 92.50p | 96.00p | 85.00p | 2,869,647 | |
| 78.50p | +0.50 | +0.6% | 78.00p | 80.00p | 78.00p | 571,458 | |
| 78.00p | +3.50 | +4.7% | 74.50p | 78.00p | 74.00p | 500,679 | |
| 74.50p | +1.00 | +1.4% | 73.75p | 75.00p | 73.50p | 287,547 | |
| 73.50p | +2.50 | +3.5% | 72.00p | 74.50p | 72.00p | 393,221 | |
| 71.00p | +2.50 | +3.6% | 69.50p | 71.80p | 69.03p | 236,854 | |
| 68.50p | 0.00 | 0.0% | 68.50p | 70.00p | 68.50p | 427,958 | |
| 68.50p | +2.25 | +3.4% | 66.25p | 69.00p | 63.00p | 523,700 | |
| 66.25p | +1.25 | +1.9% | 65.00p | 66.70p | 65.00p | 600,283 | |
| 65.00p | +4.00 | +6.6% | 60.00p | 65.50p | 59.55p | 319,463 | |
| 61.00p | -4.00 | -6.2% | 64.00p | 64.50p | 59.06p | 353,891 | |
| 65.00p | +2.50 | +4.0% | 62.50p | 66.00p | 61.00p | 632,247 | |
| 62.50p | 0.00 | 0.0% | 62.50p | 63.60p | 60.00p | 399,043 | |
| 62.50p | +3.00 | +5.0% | 59.50p | 63.00p | 58.40p | 636,213 | |
| 59.50p | +4.50 | +8.2% | 55.00p | 60.00p | 54.56p | 525,821 | |
| 55.00p | +2.00 | +3.8% | 54.50p | 56.00p | 50.00p | 685,576 | |
| 53.00p | +3.00 | +6.0% | 51.10p | 54.00p | 51.10p | 350,988 | |
| 50.00p | 0.00 | 0.0% | 49.00p | 50.80p | 48.11p | 355,611 | |
| 50.00p | +2.50 | +5.3% | 47.68p | 51.88p | 47.68p | 644,796 | |
| 47.50p | +2.00 | +4.4% | 45.50p | 47.97p | 45.10p | 247,679 | |
| 45.50p | 0.00 | 0.0% | 45.50p | 45.97p | 45.00p | 211,533 | |
| 45.50p | +0.50 | +1.1% | 45.00p | 45.93p | 44.55p | 265,643 |
- Ticker
- LSE:RGG
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 30, 2026
Total Voting Rights
Latest news
Total Voting Rights
Oct 30, 2026
Closed 95.00p (-2.1%) on Nov 2, 2026
Quarterly Review
Oct 30, 2026
Closed 97.00p (-4.4%) on Oct 30, 2026
Exercise of Warrants and Total Voting Rights
Oct 15, 2026
Closed 97.50p (-2.5%) on Oct 15, 2026
Partnership with King’s College London
Oct 8, 2026
Closed 111.50p (+3.2%) on Oct 8, 2026
Trading Update
Oct 1, 2026
Closed 113.00p (+18.3%) on Oct 1, 2026
TR-1: Notification of major holdings
Sep 30, 2026
Closed 95.50p (0.0%) on Sep 30, 2026
Agreements with Leading Build-to-Rent Operators
Sep 24, 2026
Closed 91.00p (+0.6%) on Sep 24, 2026
PCA Dealing & Holding in the Company
Sep 21, 2026
Closed 88.50p (-5.6%) on Sep 22, 2026
Purchase of Shares by Chairman
Sep 9, 2026
Closed 97.00p (+7.2%) on Sep 9, 2026
Confirmation of Board Changes
Sep 7, 2026
Closed 89.50p (-3.8%) on Sep 7, 2026
RentGuarantor Holdings PLC on 6ix
- News releases
- 42 in the last 12 months · 88 in all · newest Oct 30, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about RentGuarantor Holdings PLC.