Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 118.83
-2.68 (-2.20%)
Jun 17, 2026, 3:15 PM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 122.00 | 122.56 | 117.50 | 121.50 | 121.50 | -1.22% | 131,030 |
| Jun 15, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -2.38% | 20,058 |
| Jun 12, 2026 | 126.00 | 126.00 | 121.68 | 126.00 | 126.00 | - | 9,851 |
| Jun 11, 2026 | 121.50 | 126.00 | 121.00 | 126.00 | 126.00 | - | 30,634 |
| Jun 10, 2026 | 121.50 | 126.00 | 121.00 | 126.00 | 126.00 | 3.70% | 35,900 |
| Jun 9, 2026 | 121.50 | 125.50 | 121.00 | 121.50 | 121.50 | 0.41% | 49,449 |
| Jun 8, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.20% | 83,272 |
| Jun 5, 2026 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | -0.79% | 12,173 |
| Jun 4, 2026 | 126.00 | 126.00 | 121.50 | 126.00 | 126.00 | 2.86% | 67,364 |
| Jun 3, 2026 | 126.00 | 129.50 | 122.50 | 122.50 | 122.50 | -4.30% | 93,610 |
| Jun 2, 2026 | 126.53 | 128.00 | 126.00 | 128.00 | 128.00 | - | 13,118 |
| Jun 1, 2026 | 129.00 | 133.00 | 126.00 | 128.00 | 128.00 | 2.40% | 82,492 |
| May 29, 2026 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.85% | 35,047 |
| May 28, 2026 | 128.00 | 132.50 | 128.00 | 130.00 | 130.00 | 1.56% | 26,401 |
| May 27, 2026 | 128.00 | 132.50 | 128.00 | 128.00 | 128.00 | 0.39% | 52,857 |
| May 26, 2026 | 130.00 | 132.50 | 127.50 | 127.50 | 127.50 | -1.92% | 26,725 |
| May 22, 2026 | 130.00 | 132.50 | 128.00 | 130.00 | 130.00 | 1.56% | 1,663 |
| May 21, 2026 | 129.00 | 132.50 | 125.00 | 128.00 | 128.00 | -3.03% | 44,835 |
| May 20, 2026 | 129.00 | 132.50 | 128.00 | 132.00 | 132.00 | 2.33% | 66,065 |
| May 19, 2026 | 131.50 | 132.50 | 129.00 | 129.00 | 129.00 | -1.90% | 21,320 |
| May 18, 2026 | 131.50 | 132.50 | 129.00 | 131.50 | 131.50 | -0.38% | 10,799 |
| May 15, 2026 | 132.50 | 132.50 | 129.49 | 132.00 | 132.00 | - | 7,952 |
| May 14, 2026 | 130.50 | 132.00 | 129.50 | 132.00 | 132.00 | 0.76% | 66,916 |
| May 13, 2026 | 129.00 | 131.50 | 127.00 | 131.00 | 131.00 | - | 92,893 |
| May 12, 2026 | 130.50 | 134.50 | 128.30 | 131.00 | 131.00 | - | 34,095 |
| May 11, 2026 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | - | 38,934 |
| May 8, 2026 | 130.00 | 132.50 | 129.00 | 131.00 | 131.00 | 1.55% | 58,170 |
| May 7, 2026 | 129.50 | 132.50 | 129.00 | 129.00 | 129.00 | -0.77% | 14,335 |
| May 6, 2026 | 130.00 | 133.50 | 130.00 | 130.00 | 130.00 | -0.76% | 16,238 |
| May 5, 2026 | 132.00 | 133.50 | 130.00 | 131.00 | 131.00 | - | 216,027 |
| May 1, 2026 | 140.00 | 143.00 | 129.50 | 131.00 | 131.00 | 0.38% | 305,105 |
| Apr 30, 2026 | 123.00 | 132.00 | 123.00 | 130.50 | 130.50 | 4.40% | 22,062 |
| Apr 29, 2026 | 122.00 | 125.00 | 119.88 | 125.00 | 125.00 | 2.88% | 19,996 |
| Apr 28, 2026 | 120.00 | 122.50 | 118.50 | 121.50 | 121.50 | 1.25% | 25,053 |
| Apr 27, 2026 | 119.00 | 120.00 | 116.50 | 120.00 | 120.00 | - | 38,230 |
| Apr 24, 2026 | 118.50 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 114,404 |
| Apr 23, 2026 | 117.00 | 119.00 | 115.21 | 119.00 | 119.00 | 0.42% | 65,401 |
| Apr 22, 2026 | 118.00 | 119.00 | 115.50 | 118.50 | 118.50 | 2.16% | 34,562 |
| Apr 21, 2026 | 115.00 | 118.50 | 115.00 | 116.00 | 116.00 | -1.69% | 33,699 |
| Apr 20, 2026 | 119.00 | 119.00 | 115.50 | 118.00 | 118.00 | 1.29% | 17,388 |
| Apr 17, 2026 | 119.00 | 119.00 | 116.00 | 116.50 | 116.50 | - | 46,391 |
| Apr 16, 2026 | 119.00 | 119.50 | 115.62 | 116.50 | 116.50 | -1.27% | 45,095 |
| Apr 15, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 37,836 |
| Apr 14, 2026 | 115.50 | 118.29 | 112.00 | 117.00 | 117.00 | -1.68% | 64,487 |
| Apr 13, 2026 | 119.00 | 119.50 | 114.50 | 119.00 | 119.00 | 0.85% | 46,116 |
| Apr 10, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.16% | 26,165 |
| Apr 9, 2026 | 115.50 | 119.00 | 115.50 | 115.50 | 115.50 | - | 10,408 |
| Apr 8, 2026 | 115.50 | 117.25 | 115.50 | 115.50 | 115.50 | -1.07% | 6,784 |
| Apr 7, 2026 | 119.00 | 119.00 | 110.00 | 116.75 | 116.75 | 0.21% | 57,379 |
| Apr 2, 2026 | 114.00 | 116.00 | 114.00 | 116.50 | 116.50 | -0.21% | 30,228 |