Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 133.14
-1.86 (-1.38%)
Sep 9, 2025, 2:10 PM GMT+1
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 135.05 | 135.05 | 135.00 | 135.00 | 135.00 | - | 14,796 |
| Sep 8, 2025 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | 0.37% | 16,674 |
| 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 |
| Aug 21, 2025 | 120.57 | 122.25 | 119.45 | 122.25 | 122.25 | - | 56,637 |
| Aug 20, 2025 | 120.00 | 127.50 | 120.00 | 122.25 | 122.25 | 0.82% | 28,515 |
| Aug 19, 2025 | 121.36 | 124.00 | 120.50 | 121.25 | 121.25 | -0.21% | 30,157 |
| Aug 18, 2025 | 121.78 | 127.00 | 121.00 | 121.50 | 121.50 | 0.62% | 21,896 |
| Aug 15, 2025 | 119.00 | 124.00 | 119.00 | 120.75 | 120.75 | -1.63% | 17,014 |
| Aug 14, 2025 | 127.50 | 127.50 | 120.50 | 122.75 | 122.75 | -0.20% | 58,638 |
| Aug 13, 2025 | 120.00 | 128.50 | 119.60 | 123.00 | 123.00 | 1.65% | 49,664 |
| Aug 12, 2025 | 123.00 | 126.25 | 120.75 | 121.00 | 121.00 | -3.97% | 87,011 |
| Aug 11, 2025 | 123.00 | 128.50 | 120.00 | 126.00 | 126.00 | 2.02% | 57,610 |
| Aug 8, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 29,396 |
| Aug 7, 2025 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | -1.01% | 59,866 |
| 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 |