Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 131.00
+2.00 (1.55%)
May 8, 2026, 4:35 PM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 58,171 |
| 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 | 115.50 | 119.00 | 119.00 | 0.42% | 50,665 |
| Apr 22, 2026 | 119.00 | 118.50 | 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 | 116.50 | 116.50 | 116.50 | - | 42,528 |
| 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 |
| 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 |