Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
-1.00 (-0.83%)
Oct 31, 2025, 4:35 PM GMT+1
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.00 | 126.50 | 119.00 | 120.00 | 120.00 | -0.83% | 7,981 |
| Oct 30, 2025 | 122.00 | 124.73 | 120.00 | 121.00 | 121.00 | -2.02% | 102,884 |
| Oct 29, 2025 | 124.00 | 125.92 | 123.00 | 123.50 | 123.50 | -1.20% | 75,424 |
| Oct 28, 2025 | 125.00 | 128.50 | 123.00 | 125.00 | 125.00 | - | 142,343 |
| Oct 27, 2025 | 125.50 | 132.00 | 125.00 | 125.00 | 125.00 | - | 56,795 |
| Oct 24, 2025 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 233,854 |
| Oct 23, 2025 | 145.00 | 149.00 | 123.15 | 127.00 | 127.00 | -6.62% | 697,064 |
| Oct 22, 2025 | 131.00 | 139.50 | 131.00 | 136.00 | 136.00 | 0.74% | 75,684 |
| Oct 21, 2025 | 131.00 | 136.50 | 131.00 | 135.00 | 135.00 | 3.05% | 48,319 |
| Oct 20, 2025 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | -2.96% | 14,227 |
| Oct 17, 2025 | 132.00 | 139.50 | 131.00 | 135.00 | 135.00 | 2.27% | 55,858 |
| Oct 16, 2025 | 139.50 | 139.50 | 132.00 | 132.00 | 132.00 | - | 90,135 |
| Oct 15, 2025 | 134.00 | 135.91 | 132.00 | 132.00 | 132.00 | -2.22% | 45,328 |
| Oct 14, 2025 | 136.00 | 139.00 | 133.29 | 135.00 | 135.00 | -0.74% | 46,758 |
| Oct 13, 2025 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.37% | 22,366 |
| Oct 10, 2025 | 143.50 | 143.50 | 136.50 | 136.50 | 136.50 | -1.80% | 58,633 |
| Oct 9, 2025 | 145.00 | 145.00 | 137.50 | 139.00 | 139.00 | 0.72% | 40,226 |
| Oct 8, 2025 | 145.00 | 145.00 | 137.59 | 138.00 | 138.00 | -2.13% | 117,328 |
| Oct 7, 2025 | 139.00 | 145.00 | 135.67 | 141.00 | 141.00 | 3.68% | 231,816 |
| Oct 6, 2025 | 134.00 | 140.00 | 130.00 | 136.00 | 136.00 | 3.82% | 100,200 |
| Oct 3, 2025 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 117,608 |
| Oct 2, 2025 | 133.00 | 135.50 | 132.00 | 132.00 | 132.00 | -0.38% | 51,886 |
| Oct 1, 2025 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 0.38% | 227,824 |
| Sep 30, 2025 | 136.00 | 136.00 | 131.09 | 132.00 | 132.00 | -0.75% | 222,184 |
| Sep 29, 2025 | 139.30 | 140.00 | 132.00 | 133.00 | 133.00 | -3.62% | 65,697 |
| Sep 26, 2025 | 142.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.47% | 35,305 |
| Sep 25, 2025 | 143.00 | 143.00 | 137.50 | 141.50 | 141.50 | -1.05% | 42,747 |
| Sep 24, 2025 | 130.00 | 143.80 | 130.00 | 143.00 | 143.00 | 7.92% | 114,157 |
| Sep 23, 2025 | 132.00 | 135.00 | 130.00 | 132.50 | 132.50 | -1.85% | 104,174 |
| Sep 22, 2025 | 134.50 | 135.00 | 131.00 | 135.00 | 135.00 | 2.66% | 33,553 |
| Sep 19, 2025 | 139.50 | 139.50 | 131.00 | 131.50 | 131.50 | -3.66% | 56,669 |
| Sep 18, 2025 | 139.50 | 139.50 | 133.00 | 136.50 | 136.50 | -0.18% | 36,254 |
| Sep 17, 2025 | 133.30 | 139.50 | 133.00 | 136.75 | 136.75 | 2.82% | 54,761 |
| Sep 16, 2025 | 133.50 | 139.50 | 131.35 | 133.00 | 133.00 | -2.74% | 100,564 |
| Sep 15, 2025 | 139.50 | 140.00 | 133.50 | 136.75 | 136.75 | - | 25,311 |
| Sep 12, 2025 | 140.00 | 140.00 | 131.72 | 136.75 | 136.75 | -0.36% | 60,985 |
| Sep 11, 2025 | 134.97 | 139.50 | 133.00 | 137.25 | 137.25 | 3.58% | 27,550 |
| Sep 10, 2025 | 137.00 | 137.00 | 132.50 | 132.50 | 132.50 | -0.75% | 22,663 |
| Sep 9, 2025 | 135.05 | 135.05 | 133.00 | 133.50 | 133.50 | -1.11% | 29,657 |
| Sep 8, 2025 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | 0.37% | 25,331 |
| Sep 5, 2025 | 133.00 | 136.04 | 131.00 | 134.50 | 134.50 | -2.89% | 91,778 |
| Sep 4, 2025 | 137.74 | 139.34 | 133.77 | 138.50 | 138.50 | 1.28% | 99,893 |
| Sep 3, 2025 | 135.20 | 139.00 | 135.00 | 136.75 | 136.75 | 0.92% | 5,879 |
| Sep 2, 2025 | 139.00 | 139.50 | 134.13 | 135.50 | 135.50 | -1.81% | 109,547 |
| Sep 1, 2025 | 138.50 | 139.00 | 135.00 | 138.00 | 138.00 | 0.36% | 61,176 |
| Aug 29, 2025 | 138.27 | 140.00 | 137.00 | 137.50 | 137.50 | 1.48% | 44,771 |
| Aug 28, 2025 | 139.00 | 139.00 | 135.00 | 135.50 | 135.50 | -1.09% | 42,491 |
| Aug 27, 2025 | 139.01 | 139.50 | 137.00 | 137.00 | 137.00 | -0.90% | 81,000 |
| Aug 26, 2025 | 143.00 | 143.00 | 136.00 | 138.25 | 138.25 | 0.18% | 164,740 |
| Aug 22, 2025 | 121.00 | 143.96 | 121.00 | 138.00 | 138.00 | 12.88% | 284,114 |