Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
-55.00 (-34.38%)
Jul 27, 2026, 5:10 PM GMT
Redcentric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 110.00 | 110.00 | 103.50 | 105.00 | 105.00 | -6.25% | 77,093 |
| 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 | 126.50 | 124.00 | 126.50 | 126.50 | -1.17% | 9,413 |
| 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 | 128.32 | 125.00 | 127.00 | 127.00 | -0.78% | 36,590 |
| Jul 10, 2026 | 125.00 | 128.00 | 124.99 | 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 | 124.01 | 130.00 | 124.00 | 130.00 | 130.00 | 4.00% | 44,594 |
| Jul 3, 2026 | 130.00 | 130.00 | 122.42 | 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 |
| Jun 25, 2026 | 124.50 | 127.27 | 124.00 | 125.50 | 125.50 | -2.71% | 32,762 |
| Jun 24, 2026 | 129.50 | 129.50 | 123.50 | 129.00 | 129.00 | -0.77% | 21,268 |
| Jun 23, 2026 | 127.00 | 130.50 | 123.50 | 130.00 | 130.00 | -0.76% | 75,576 |
| Jun 22, 2026 | 128.00 | 131.00 | 127.25 | 131.00 | 131.00 | 2.75% | 87,011 |
| Jun 19, 2026 | 131.00 | 137.00 | 127.50 | 127.50 | 127.50 | 4.29% | 108,349 |
| Jun 18, 2026 | 120.50 | 123.50 | 120.50 | 122.25 | 122.25 | 1.24% | 9,022 |
| Jun 17, 2026 | 118.50 | 122.90 | 118.00 | 120.75 | 120.75 | -0.62% | 16,293 |
| 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 |