Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 116.50
-1.50 (-1.27%)
Apr 16, 2026, 4:35 PM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 119.50 | 119.50 | 115.62 | 117.04 | - | -0.81% | 39,963 |
| 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 |
| Apr 1, 2026 | 115.00 | 119.00 | 114.00 | 116.75 | 116.75 | 2.41% | 19,245 |
| Mar 31, 2026 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 0.88% | 72,373 |
| Mar 30, 2026 | 114.50 | 119.50 | 112.15 | 113.00 | 113.00 | -0.88% | 92,725 |
| Mar 27, 2026 | 115.00 | 117.02 | 114.00 | 114.00 | 114.00 | -0.87% | 52,078 |
| Mar 26, 2026 | 115.00 | 119.50 | 115.00 | 115.00 | 115.00 | -1.92% | 58,552 |
| Mar 25, 2026 | 115.50 | 117.25 | 115.00 | 117.25 | 117.25 | -1.88% | 12,539 |
| Mar 24, 2026 | 115.50 | 119.50 | 115.00 | 119.50 | 119.50 | 3.91% | 50,641 |
| Mar 23, 2026 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | -1.92% | 159,859 |
| Mar 20, 2026 | 120.00 | 120.00 | 114.74 | 117.25 | 117.25 | 1.96% | 25,999 |
| Mar 19, 2026 | 115.00 | 119.50 | 114.00 | 115.00 | 115.00 | -0.86% | 64,085 |
| Mar 18, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 50,648 |
| Mar 17, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.43% | 90,223 |
| Mar 16, 2026 | 116.50 | 120.00 | 115.50 | 116.50 | 116.50 | 0.43% | 141,820 |
| Mar 13, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 69,475 |
| Mar 12, 2026 | 118.00 | 118.52 | 117.00 | 117.00 | 117.00 | -1.27% | 24,831 |
| Mar 11, 2026 | 120.00 | 120.00 | 116.40 | 118.50 | 118.50 | 0.42% | 20,470 |
| Mar 10, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 62,622 |
| Mar 9, 2026 | 122.00 | 122.00 | 113.30 | 118.00 | 118.00 | 0.85% | 68,168 |
| Mar 6, 2026 | 117.50 | 120.00 | 116.04 | 117.00 | 117.00 | 0.43% | 138,296 |
| 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% | 49,864 |
| Feb 26, 2026 | 118.50 | 123.00 | 118.00 | 118.00 | 118.00 | -1.05% | 64,319 |
| 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% | 152,375 |
| Feb 20, 2026 | 119.00 | 122.50 | 117.00 | 118.50 | 118.50 | -2.07% | 215,841 |
| 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 | 122.00 | 122.00 | 118.00 | 120.25 | 120.25 | 1.91% | 6,525 |
| Feb 11, 2026 | 119.00 | 122.50 | 118.00 | 118.00 | 118.00 | -2.48% | 61,684 |
| Feb 10, 2026 | 118.00 | 121.31 | 118.00 | 121.00 | 121.00 | 0.41% | 103,982 |
| 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 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | 8,178 |
| Feb 4, 2026 | 119.00 | 122.50 | 118.00 | 119.00 | 119.00 | -0.42% | 16,999 |