The Revel Collective Plc (AIM:TRC)
London · Delayed Price · Currency is GBP · Price in GBX 0.1500
0.00 (0.00%)
At close: Dec 3, 2025
The Revel Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | - | 71,390 |
| Dec 2, 2025 | 0.15 | 0.10 | 0.10 | 0.15 | 0.15 | - | 2,998,962 |
| Dec 1, 2025 | 0.15 | 0.20 | 0.14 | 0.15 | 0.15 | - | 691,944 |
| Nov 28, 2025 | 0.10 | 0.20 | 0.10 | 0.15 | 0.15 | - | 3,404,697 |
| Nov 27, 2025 | 0.15 | 0.20 | 0.14 | 0.15 | 0.15 | - | 2,066,138 |
| Nov 26, 2025 | 0.15 | 0.17 | 0.17 | 0.15 | 0.15 | - | 58 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 3,100 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 65,742 |
| Nov 21, 2025 | 0.15 | 0.20 | 0.14 | 0.15 | 0.15 | - | 2,735,435 |
| Nov 20, 2025 | 0.15 | 0.20 | 0.14 | 0.15 | 0.15 | - | 1,194,326 |
| Nov 19, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | - | 63,558 |
| Nov 18, 2025 | 0.15 | 0.20 | 0.11 | 0.15 | 0.15 | - | 1,383,445 |
| Nov 17, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | - | 130,711 |
| Nov 14, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | - | 153,389 |
| Nov 13, 2025 | 0.15 | 0.18 | 0.18 | 0.15 | 0.15 | - | 85,971 |
| Nov 12, 2025 | 0.15 | 0.20 | 0.16 | 0.15 | 0.15 | - | 2,490,914 |
| Nov 11, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | - | 2,351 |
| Nov 10, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | - | 10,571 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 36,567 |
| Nov 6, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | - | 412,774 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 163,162 |
| Nov 4, 2025 | 0.15 | 0.18 | 0.16 | 0.15 | 0.15 | - | 69,906 |
| Nov 3, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | - | 828,847 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.16 | 0.15 | 0.15 | - | 5,000 |
| Oct 30, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | - | 414,174 |
| Oct 29, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | -16.67% | 6,921,051 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.13 | 0.18 | 0.18 | 2.86% | 2,564,175 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 7,190,338 |
| Oct 24, 2025 | 0.13 | 0.20 | 0.11 | 0.18 | 0.18 | -36.36% | 6,072,278 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 22, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 431,892 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 166,896 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 2,327 |
| Oct 17, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 111,054 |
| Oct 16, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 5,805,229 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 295,232 |
| Oct 14, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 210,501 |
| Oct 13, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,182,888 |
| Oct 10, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 10.00% | 4,498,778 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 210,601 |
| Oct 8, 2025 | 0.23 | 0.29 | 0.20 | 0.25 | 0.25 | 11.11% | 5,217,627 |
| Oct 7, 2025 | 0.25 | 0.30 | 0.21 | 0.23 | 0.23 | -10.00% | 78,961 |
| Oct 6, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.25 | - | 19,408 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 123,675 |
| Oct 2, 2025 | 0.25 | 0.22 | 0.21 | 0.25 | 0.25 | - | 60,676 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 39,526 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.27 | 0.25 | 0.25 | - | 1,075 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 241,574 |
| Sep 26, 2025 | 0.25 | 0.22 | 0.22 | 0.25 | 0.25 | - | 74,959 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | - | 545,897 |