Redcentric plc (AIM:RCN)
London · Delayed Price · Currency is GBP · Price in GBX 96.00
+1.00 (1.05%)
Sep 25, 2026, 5:05 PM GMT
Redcentric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 95.68 | 96.00 | 94.01 | 96.00 | 96.00 | 1.05% | 71,744 |
| Sep 24, 2026 | 95.00 | 95.00 | 94.34 | 95.00 | 95.00 | - | 170,684 |
| Sep 23, 2026 | 97.01 | 97.01 | 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 | 99.50 | 96.00 | 97.00 | 97.00 | -1.82% | 109,844 |
| Sep 18, 2026 | 98.00 | 98.80 | 98.80 | 98.80 | 98.80 | 2.92% | 41,324 |
| Sep 17, 2026 | 100.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.81% | 59,285 |
| Sep 16, 2026 | 99.99 | 99.80 | 99.80 | 99.80 | 99.80 | -0.20% | 1,963 |
| Sep 15, 2026 | 100.61 | 100.00 | 99.00 | 100.00 | 100.00 | - | 53,236 |
| Sep 14, 2026 | 99.00 | 100.00 | 98.99 | 100.00 | 100.00 | 0.60% | 66,792 |
| Sep 11, 2026 | 100.00 | 101.00 | 97.43 | 99.40 | 99.40 | 0.20% | 117,288 |
| Sep 10, 2026 | 99.00 | 100.00 | 98.00 | 99.20 | 99.20 | -0.24% | 82,149 |
| Sep 9, 2026 | 100.00 | 101.96 | 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 |
| Aug 27, 2026 | 102.00 | 105.00 | 102.00 | 102.20 | 102.20 | -1.25% | 31,658 |
| Aug 26, 2026 | 105.00 | 108.00 | 102.00 | 103.50 | 103.49 | -0.49% | 100,128 |
| Aug 25, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 84,031 |
| Aug 24, 2026 | 106.00 | 112.00 | 103.70 | 105.00 | 105.00 | -2.78% | 70,620 |
| Aug 21, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.46% | 52,806 |
| Aug 20, 2026 | 111.00 | 112.00 | 106.00 | 108.50 | 108.50 | 1.40% | 52,875 |
| Aug 19, 2026 | 107.00 | 111.00 | 106.80 | 107.00 | 107.00 | 0.19% | 23,028 |
| Aug 18, 2026 | 110.00 | 110.00 | 106.00 | 106.80 | 106.80 | -0.19% | 53,863 |
| Aug 17, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 347,280 |
| Aug 14, 2026 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 6.80% | 151,330 |
| 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% | 182,500 |
| 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% | 172,289 |
| Jul 30, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 4.12% | 322,278 |
| Jul 29, 2026 | 100.00 | 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% | 179,329 |
| Jul 27, 2026 | 110.00 | 114.00 | 103.50 | 105.00 | 105.00 | -6.25% | 97,593 |
| 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 | 129.00 | 124.00 | 126.50 | 126.50 | -1.17% | 14,502 |
| Jul 17, 2026 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | - | 110,966 |