Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 123.00
0.00 (0.00%)
Aug 8, 2025, 12:43 PM GMT+1
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | -1.01% | 38,311 |
| Aug 6, 2025 | 124.15 | 128.00 | 122.50 | 124.25 | 124.25 | 1.02% | 10,279 |
| Aug 5, 2025 | 122.65 | 123.17 | 122.00 | 123.00 | 123.00 | - | 46,643 |
| Aug 4, 2025 | 123.75 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 35,817 |
| Aug 1, 2025 | 123.21 | 125.00 | 123.00 | 124.00 | 124.00 | -0.20% | 41,913 |
| Jul 31, 2025 | 123.00 | 124.50 | 119.88 | 124.25 | 124.25 | 1.84% | 237,502 |
| Jul 30, 2025 | 122.28 | 125.50 | 121.99 | 122.00 | 122.00 | -0.81% | 54,922 |
| Jul 29, 2025 | 128.50 | 128.50 | 122.00 | 123.00 | 123.00 | -0.81% | 97,361 |
| Jul 28, 2025 | 128.50 | 128.50 | 123.00 | 124.00 | 124.00 | 0.40% | 142,920 |
| Jul 25, 2025 | 123.58 | 124.50 | 121.50 | 123.50 | 123.50 | - | 190,429 |
| Jul 24, 2025 | 123.87 | 126.00 | 123.00 | 123.50 | 123.50 | 0.41% | 44,289 |
| Jul 23, 2025 | 125.00 | 126.00 | 122.85 | 123.00 | 123.00 | -1.20% | 67,444 |
| Jul 22, 2025 | 123.50 | 126.00 | 122.09 | 124.50 | 124.50 | 0.81% | 64,030 |
| Jul 21, 2025 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.20% | 12,553 |
| Jul 18, 2025 | 124.00 | 124.50 | 123.00 | 123.75 | 123.75 | - | 16,701 |
| Jul 17, 2025 | 123.60 | 124.50 | 123.00 | 123.75 | 123.75 | -0.20% | 18,212 |
| Jul 16, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.40% | 4,773 |
| Jul 15, 2025 | 124.92 | 126.00 | 123.50 | 124.50 | 124.50 | 0.40% | 17,798 |
| Jul 14, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -0.40% | 77,693 |
| Jul 11, 2025 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | - | 81,975 |
| Jul 10, 2025 | 123.00 | 125.50 | 123.00 | 124.50 | 124.50 | 0.40% | 33,392 |
| Jul 9, 2025 | 124.65 | 125.50 | 123.00 | 124.00 | 124.00 | - | 38,655 |
| Jul 8, 2025 | 124.10 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 43,990 |
| Jul 7, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 51,175 |
| Jul 4, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.20% | 63,922 |
| Jul 3, 2025 | 124.14 | 125.80 | 122.00 | 124.25 | 124.25 | 0.40% | 134,292 |
| Jul 2, 2025 | 126.00 | 126.00 | 123.00 | 123.75 | 123.75 | -1.00% | 72,459 |
| Jul 1, 2025 | 124.50 | 130.00 | 121.00 | 125.00 | 125.00 | - | 131,395 |
| Jun 30, 2025 | 129.50 | 129.50 | 124.00 | 125.00 | 125.00 | - | 34,886 |
| Jun 27, 2025 | 130.00 | 130.00 | 123.89 | 125.00 | 125.00 | - | 49,798 |
| Jun 26, 2025 | 130.00 | 130.00 | 123.62 | 125.00 | 125.00 | -0.79% | 60,862 |
| Jun 25, 2025 | 126.00 | 126.00 | 123.50 | 126.00 | 126.00 | -2.33% | 65,348 |
| Jun 24, 2025 | 126.00 | 129.00 | 123.00 | 129.00 | 129.00 | 0.78% | 99,418 |
| Jun 23, 2025 | 124.50 | 128.00 | 124.08 | 128.00 | 128.00 | 2.40% | 3,601 |
| Jun 20, 2025 | 124.11 | 127.50 | 123.00 | 125.00 | 125.00 | -3.10% | 48,494 |
| Jun 19, 2025 | 126.50 | 129.50 | 124.00 | 129.00 | 129.00 | 2.38% | 23,134 |
| Jun 18, 2025 | 122.00 | 129.50 | 122.00 | 126.00 | 126.00 | 0.80% | 42,663 |
| Jun 17, 2025 | 126.50 | 127.44 | 124.00 | 125.00 | 125.00 | -0.79% | 15,769 |
| Jun 16, 2025 | 122.50 | 130.00 | 122.50 | 126.00 | 126.00 | -0.79% | 24,665 |
| Jun 13, 2025 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 0.79% | 88,260 |
| Jun 12, 2025 | 126.25 | 129.50 | 124.00 | 126.00 | 126.00 | - | 41,701 |
| Jun 11, 2025 | 129.50 | 129.50 | 121.50 | 126.00 | 126.00 | -0.20% | 80,873 |
| Jun 10, 2025 | 128.00 | 129.50 | 125.00 | 126.25 | 126.25 | -1.17% | 58,787 |
| Jun 9, 2025 | 128.24 | 129.50 | 125.00 | 127.75 | 127.75 | - | 5,882 |
| Jun 6, 2025 | 123.00 | 129.50 | 123.00 | 127.75 | 127.75 | -1.73% | 5,120 |
| Jun 5, 2025 | 129.50 | 130.00 | 125.00 | 130.00 | 130.00 | 3.38% | 7,857 |
| Jun 4, 2025 | 125.35 | 129.50 | 122.00 | 125.75 | 125.75 | -1.18% | 22,852 |
| Jun 3, 2025 | 127.45 | 129.50 | 125.30 | 127.25 | 127.25 | 0.99% | 22,103 |
| Jun 2, 2025 | 129.50 | 129.50 | 125.00 | 126.00 | 126.00 | -3.08% | 35,756 |
| May 30, 2025 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 2.97% | 99,878 |