Redcentric plc (AIM:RCN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 94.50
-1.51 (-1.57%)
Nov 6, 2026, 4:35 PM GMT
Redcentric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 96.00 | 96.43 | 94.50 | 94.50 | 94.50 | -1.57% | 66,237 |
| Nov 5, 2026 | 96.01 | 99.00 | 96.00 | 96.01 | 96.01 | -2.03% | 65,204 |
| Nov 4, 2026 | 95.00 | 98.98 | 93.03 | 98.00 | 98.00 | 6.52% | 105,265 |
| Nov 3, 2026 | 90.21 | 94.99 | 90.21 | 92.00 | 92.00 | 2.00% | 65,106 |
| Nov 2, 2026 | 90.00 | 92.07 | 89.50 | 90.20 | 90.20 | 0.78% | 21,450 |
| Oct 30, 2026 | 86.01 | 90.25 | 86.01 | 89.50 | 89.50 | 2.29% | 90,642 |
| Oct 29, 2026 | 86.01 | 87.93 | 85.01 | 87.50 | 87.50 | 1.16% | 2,568,332 |
| Oct 28, 2026 | 85.01 | 88.80 | 85.01 | 86.50 | 86.50 | -1.48% | 36,256 |
| Oct 27, 2026 | 85.50 | 88.80 | 85.00 | 87.80 | 87.80 | 2.69% | 61,708 |
| Oct 26, 2026 | 85.00 | 87.99 | 85.00 | 85.50 | 85.50 | 0.59% | 29,556 |
| Oct 23, 2026 | 88.99 | 88.99 | 84.00 | 85.00 | 85.00 | -1.85% | 80,298 |
| Oct 22, 2026 | 85.01 | 87.25 | 85.00 | 86.60 | 86.60 | 1.10% | 67,284 |
| Oct 21, 2026 | 87.00 | 88.49 | 85.08 | 85.66 | 85.66 | -1.92% | 59,871 |
| Oct 20, 2026 | 87.50 | 88.40 | 86.01 | 87.34 | 87.34 | -1.31% | 35,793 |
| Oct 19, 2026 | 88.50 | 88.50 | 86.87 | 88.50 | 88.50 | 2.31% | 11,295 |
| Oct 16, 2026 | 87.00 | 87.03 | 85.50 | 86.50 | 86.50 | -0.57% | 109,398 |
| Oct 15, 2026 | 87.00 | 89.49 | 86.50 | 87.00 | 87.00 | -0.68% | 21,041 |
| Oct 14, 2026 | 87.51 | 89.99 | 86.00 | 87.60 | 87.60 | 1.84% | 20,472 |
| Oct 13, 2026 | 89.00 | 89.98 | 86.02 | 86.02 | 86.02 | -3.41% | 16,158 |
| Oct 12, 2026 | 89.00 | 90.00 | 88.04 | 89.06 | 89.06 | 0.38% | 7,670 |
| Oct 9, 2026 | 89.99 | 89.99 | 88.50 | 88.72 | 88.72 | 0.82% | 75,998 |
| Oct 8, 2026 | 86.00 | 88.74 | 86.00 | 88.00 | 88.00 | 2.72% | 2,332,984 |
| Oct 7, 2026 | 85.50 | 86.99 | 83.51 | 85.67 | 85.67 | -0.12% | 68,366 |
| Oct 6, 2026 | 88.50 | 88.50 | 84.50 | 85.77 | 85.77 | -2.76% | 260,983 |
| Oct 5, 2026 | 90.50 | 94.65 | 87.00 | 88.20 | 88.20 | -2.22% | 128,258 |
| Oct 2, 2026 | 92.00 | 92.00 | 90.15 | 90.20 | 90.20 | 0.04% | 66,368 |
| Oct 1, 2026 | 92.00 | 94.98 | 90.16 | 90.16 | 90.16 | -2.00% | 115,429 |
| Sep 30, 2026 | 92.01 | 94.99 | 92.00 | 92.00 | 92.00 | 0.77% | 72,319 |
| Sep 29, 2026 | 94.80 | 94.80 | 91.01 | 91.30 | 91.30 | -2.31% | 217,849 |
| Sep 28, 2026 | 97.99 | 98.00 | 93.46 | 93.46 | 93.46 | -2.65% | 227,100 |
| Sep 25, 2026 | 95.06 | 96.00 | 94.01 | 96.00 | 96.00 | 1.05% | 91,764 |
| Sep 24, 2026 | 95.00 | 96.99 | 94.17 | 95.00 | 95.00 | - | 170,684 |
| Sep 23, 2026 | 97.01 | 100.00 | 94.88 | 95.00 | 95.00 | -2.56% | 166,677 |
| Sep 22, 2026 | 98.00 | 98.00 | 95.00 | 97.50 | 97.50 | 0.52% | 86,185 |
| Sep 21, 2026 | 98.00 | 103.00 | 96.00 | 97.00 | 97.00 | -1.82% | 109,845 |
| Sep 18, 2026 | 98.80 | 98.99 | 96.01 | 98.80 | 98.80 | 2.92% | 110,824 |
| Sep 17, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.81% | 59,285 |
| Sep 16, 2026 | 99.80 | 99.99 | 99.00 | 99.80 | 99.80 | -0.20% | 1,963 |
| Sep 15, 2026 | 99.21 | 102.00 | 99.00 | 100.00 | 100.00 | - | 53,236 |
| Sep 14, 2026 | 99.00 | 101.00 | 98.98 | 100.00 | 100.00 | 0.60% | 87,892 |
| Sep 11, 2026 | 100.00 | 101.00 | 97.43 | 99.40 | 99.40 | 0.20% | 125,423 |
| Sep 10, 2026 | 99.00 | 100.00 | 98.00 | 99.20 | 99.20 | -0.24% | 82,149 |
| Sep 9, 2026 | 100.00 | 102.00 | 99.01 | 99.44 | 99.44 | -1.93% | 121,444 |
| Sep 8, 2026 | 102.00 | 102.00 | 99.00 | 101.40 | 101.40 | -0.59% | 47,267 |
| Sep 7, 2026 | 102.00 | 102.30 | 101.10 | 102.00 | 102.00 | -0.97% | 16,686 |
| Sep 4, 2026 | 105.00 | 105.00 | 100.70 | 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% | 15,860 |
| 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% | 39,649 |