Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
-1.00 (-0.91%)
Aug 17, 2026, 10:06 AM GMT
Redcentric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 109.00 | 109.85 | 109.00 | 109.00 | - | -0.91% | 11,898 |
| Aug 14, 2026 | 103.00 | 110.00 | 104.00 | 110.00 | 110.00 | 6.80% | 141,329 |
| 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% | 172,101 |
| 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% | 149,789 |
| Jul 30, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 4.12% | 322,278 |
| Jul 29, 2026 | 95.00 | 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% | 144,753 |
| 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 |