Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 119.11
+2.61 (2.24%)
Mar 6, 2026, 10:43 AM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 117.00 | 122.50 | 116.00 | 116.50 | 116.50 | -2.31% | 46,812 |
| Mar 4, 2026 | 116.25 | 122.50 | 116.25 | 119.25 | 119.25 | 2.80% | 9,132 |
| Mar 3, 2026 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | -5.69% | 161,775 |
| Mar 2, 2026 | 117.50 | 123.00 | 116.00 | 123.00 | 123.00 | 2.29% | 40,514 |
| Feb 27, 2026 | 118.00 | 122.50 | 118.00 | 120.25 | 120.25 | 1.91% | 19,864 |
| Feb 26, 2026 | 118.60 | 118.50 | 118.00 | 118.00 | 118.00 | -1.05% | 34,319 |
| Feb 25, 2026 | 119.00 | 122.50 | 118.50 | 119.25 | 119.25 | -0.83% | 32,466 |
| Feb 24, 2026 | 123.00 | 123.00 | 118.50 | 120.25 | 120.25 | 1.91% | 13,823 |
| Feb 23, 2026 | 118.50 | 122.50 | 116.00 | 118.00 | 118.00 | -0.42% | 136,278 |
| Feb 20, 2026 | 119.46 | 119.00 | 117.00 | 118.50 | 118.50 | -2.07% | 102,721 |
| Feb 19, 2026 | 118.00 | 120.97 | 118.00 | 121.00 | 121.00 | -1.63% | 25,452 |
| Feb 18, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 2.29% | 64,520 |
| Feb 17, 2026 | 118.50 | 122.50 | 118.00 | 120.25 | 120.25 | - | 27,297 |
| Feb 16, 2026 | 118.00 | 122.50 | 118.00 | 120.25 | 120.25 | 0.42% | 22,868 |
| Feb 13, 2026 | 120.50 | 123.00 | 118.00 | 119.75 | 119.75 | -0.42% | 5,931 |
| Feb 12, 2026 | 118.12 | 122.00 | 118.00 | 120.25 | 120.25 | 1.91% | 6,327 |
| Feb 11, 2026 | 119.00 | 122.50 | 118.00 | 118.00 | 118.00 | -2.48% | 61,684 |
| Feb 10, 2026 | 118.34 | 119.00 | 118.00 | 121.00 | 121.00 | 0.41% | 76,038 |
| Feb 9, 2026 | 123.00 | 123.00 | 117.85 | 120.50 | 120.50 | -1.23% | 251,851 |
| Feb 6, 2026 | 122.50 | 122.50 | 118.00 | 122.00 | 122.00 | -0.81% | 39,373 |
| Feb 5, 2026 | 123.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | 8,179 |
| Feb 4, 2026 | 118.23 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | 16,999 |
| Feb 3, 2026 | 120.00 | 121.98 | 118.30 | 119.50 | 119.50 | - | 18,936 |
| Feb 2, 2026 | 119.00 | 122.50 | 118.15 | 119.50 | 119.50 | - | 108,824 |
| Jan 30, 2026 | 118.00 | 122.00 | 120.00 | 119.50 | 119.50 | - | 37,776 |
| Jan 29, 2026 | 121.00 | 123.50 | 119.00 | 119.50 | 119.50 | -0.83% | 79,517 |
| Jan 28, 2026 | 118.00 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 35,866 |
| Jan 27, 2026 | 122.50 | 123.00 | 118.68 | 122.00 | 122.00 | 1.46% | 29,915 |
| Jan 26, 2026 | 118.50 | 122.50 | 118.00 | 120.25 | 120.25 | 1.05% | 13,240 |
| Jan 23, 2026 | 117.00 | 122.50 | 117.00 | 119.00 | 119.00 | 1.28% | 16,573 |
| Jan 22, 2026 | 118.00 | 122.50 | 117.15 | 117.50 | 117.50 | -0.63% | 151,291 |
| Jan 21, 2026 | 118.00 | 122.50 | 117.00 | 118.25 | 118.25 | - | 410,124 |
| Jan 20, 2026 | 118.00 | 120.00 | 117.00 | 118.25 | 118.25 | -0.21% | 38,989 |
| Jan 19, 2026 | 118.00 | 121.00 | 115.00 | 118.50 | 118.50 | -1.25% | 141,412 |
| Jan 16, 2026 | 118.00 | 118.00 | 118.00 | 120.00 | 120.00 | - | 13,654 |
| Jan 15, 2026 | 119.00 | 120.36 | 118.00 | 120.00 | 120.00 | -0.21% | 83,361 |
| Jan 14, 2026 | 121.00 | 124.50 | 118.00 | 120.25 | 120.25 | 1.05% | 270,583 |
| Jan 13, 2026 | 120.00 | 124.50 | 118.22 | 119.00 | 119.00 | -0.42% | 56,079 |
| Jan 12, 2026 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | -0.42% | 16,749 |
| Jan 9, 2026 | 120.00 | 120.50 | 118.20 | 120.00 | 120.00 | -1.44% | 51,083 |
| Jan 8, 2026 | 119.00 | 124.00 | 118.00 | 121.75 | 121.75 | 2.10% | 54,233 |
| Jan 7, 2026 | 118.50 | 120.50 | 117.00 | 119.25 | 119.25 | 0.21% | 37,286 |
| Jan 6, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 13,937 |
| Jan 5, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.42% | 142,870 |
| Jan 2, 2026 | 120.00 | 120.00 | 118.00 | 119.50 | 119.50 | -0.21% | 36,743 |
| Dec 31, 2025 | 120.00 | 124.50 | 118.00 | 119.75 | 119.75 | -0.21% | 53,954 |
| Dec 30, 2025 | 118.00 | 121.50 | 118.00 | 120.00 | 120.00 | 0.63% | 12,000 |
| Dec 29, 2025 | 119.00 | 121.00 | 118.00 | 119.25 | 119.25 | -0.42% | 15,814 |
| Dec 24, 2025 | 122.00 | 118.00 | 118.00 | 119.75 | 119.75 | - | 62,936 |
| Dec 23, 2025 | 118.00 | 125.50 | 117.00 | 119.75 | 119.75 | 1.05% | 54,244 |