Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
+2.00 (1.56%)
May 28, 2026, 5:07 PM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 128.00 | 132.50 | 128.00 | 128.54 | - | 0.42% | 23,710 |
| 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 |
| May 15, 2026 | 132.50 | 132.50 | 129.49 | 132.00 | 132.00 | - | 7,952 |
| May 14, 2026 | 130.50 | 132.00 | 129.50 | 132.00 | 132.00 | 0.76% | 66,916 |
| May 13, 2026 | 129.00 | 131.50 | 127.00 | 131.00 | 131.00 | - | 92,893 |
| May 12, 2026 | 130.50 | 134.50 | 128.30 | 131.00 | 131.00 | - | 34,095 |
| May 11, 2026 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | - | 38,934 |
| May 8, 2026 | 130.00 | 132.50 | 129.00 | 131.00 | 131.00 | 1.55% | 58,170 |
| 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 | 115.21 | 119.00 | 119.00 | 0.42% | 65,401 |
| Apr 22, 2026 | 118.00 | 119.00 | 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 | 116.00 | 116.50 | 116.50 | - | 46,391 |
| 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 | 117.50 | 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% | 125,725 |
| 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 |