Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 103.00
+1.00 (0.98%)
Sep 4, 2026, 4:35 PM GMT
Redcentric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 105.00 | 105.00 | 100.66 | 103.00 | 103.00 | 0.98% | 54,700 |
| Sep 3, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 45,503 |
| Sep 2, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.74% | 15,861 |
| Sep 1, 2026 | 103.00 | 103.00 | 102.20 | 102.20 | 102.20 | -0.78% | 33,857 |
| Aug 28, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.78% | 30,024 |
| Aug 27, 2026 | 102.00 | 105.00 | 102.00 | 102.20 | 102.20 | -1.25% | 31,658 |
| Aug 26, 2026 | 105.00 | 108.00 | 102.00 | 103.50 | 103.49 | -0.49% | 100,128 |
| Aug 25, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 84,031 |
| Aug 24, 2026 | 106.00 | 112.00 | 103.70 | 105.00 | 105.00 | -2.78% | 70,620 |
| Aug 21, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.46% | 52,806 |
| Aug 20, 2026 | 111.00 | 112.00 | 106.00 | 108.50 | 108.50 | 1.40% | 52,875 |
| Aug 19, 2026 | 107.00 | 111.00 | 106.80 | 107.00 | 107.00 | 0.19% | 23,028 |
| Aug 18, 2026 | 110.00 | 110.00 | 106.00 | 106.80 | 106.80 | -0.19% | 53,863 |
| Aug 17, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 347,280 |
| Aug 14, 2026 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 6.80% | 151,330 |
| Aug 13, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 73,599 |
| Aug 12, 2026 | 100.00 | 103.00 | 99.50 | 103.00 | 103.00 | 4.04% | 34,742 |
| Aug 11, 2026 | 97.00 | 99.92 | 97.00 | 99.00 | 99.00 | - | 100,536 |
| Aug 10, 2026 | 100.00 | 100.00 | 96.00 | 99.00 | 99.00 | 0.51% | 82,924 |
| Aug 7, 2026 | 96.00 | 98.50 | 95.00 | 98.50 | 98.50 | 2.60% | 54,713 |
| Aug 6, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -3.03% | 159,231 |
| Aug 5, 2026 | 99.00 | 99.50 | 98.00 | 99.00 | 99.00 | -1.00% | 182,500 |
| Aug 4, 2026 | 98.00 | 102.00 | 95.00 | 100.00 | 100.00 | -1.96% | 119,589 |
| Aug 3, 2026 | 102.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.08% | 117,231 |
| Jul 31, 2026 | 102.00 | 103.00 | 97.50 | 98.00 | 98.00 | -2.97% | 172,289 |
| Jul 30, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 4.12% | 322,278 |
| Jul 29, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | - | 1,582 |
| Jul 28, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -7.62% | 179,329 |
| Jul 27, 2026 | 110.00 | 114.00 | 103.50 | 105.00 | 105.00 | -6.25% | 97,593 |
| Jul 24, 2026 | 116.50 | 160.00 | 108.00 | 112.00 | 112.00 | - | 56,313,078 |
| Jul 23, 2026 | 115.50 | 117.00 | 112.00 | 112.00 | 112.00 | -7.44% | 61,339 |
| Jul 22, 2026 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | -3.20% | 27,503 |
| Jul 21, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.19% | 6,187 |
| Jul 20, 2026 | 125.00 | 129.00 | 124.00 | 126.50 | 126.50 | -1.17% | 14,502 |
| Jul 17, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 110,966 |
| Jul 16, 2026 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 28,457 |
| Jul 15, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.96% | 44,195 |
| Jul 14, 2026 | 128.00 | 129.00 | 125.00 | 127.50 | 127.50 | 0.39% | 65,982 |
| Jul 13, 2026 | 127.50 | 128.30 | 125.00 | 127.00 | 127.00 | -0.78% | 36,590 |
| Jul 10, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 39,604 |
| Jul 9, 2026 | 128.50 | 129.50 | 125.00 | 126.00 | 126.00 | -1.56% | 9,316 |
| Jul 8, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 6,060 |
| Jul 7, 2026 | 126.00 | 129.50 | 125.50 | 128.00 | 128.00 | -1.54% | 53,215 |
| Jul 6, 2026 | 125.50 | 130.00 | 124.00 | 130.00 | 130.00 | 4.00% | 47,816 |
| Jul 3, 2026 | 130.00 | 130.00 | 122.40 | 125.00 | 125.00 | - | 21,929 |
| Jul 2, 2026 | 123.50 | 127.00 | 123.00 | 125.00 | 125.00 | 1.63% | 57,822 |
| Jul 1, 2026 | 125.50 | 128.00 | 123.00 | 123.00 | 123.00 | 0.41% | 36,461 |
| Jun 30, 2026 | 127.00 | 130.00 | 121.00 | 122.50 | 122.50 | -2.78% | 67,775 |
| Jun 29, 2026 | 124.50 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 50,464 |
| Jun 26, 2026 | 128.50 | 130.50 | 125.00 | 125.00 | 125.00 | -0.40% | 31,009 |