The Revel Collective Plc (AIM:TRC)
London · Delayed Price · Currency is GBP · Price in GBX 0.2420
-0.0080 (-3.20%)
Last updated: Sep 15, 2025, 8:36 AM GMT+1
The Revel Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 574,768 |
| Sep 12, 2025 | 0.25 | 0.28 | 0.20 | 0.25 | 0.25 | - | 834,637 |
| Sep 11, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 220,088 |
| Sep 10, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 772,356 |
| Sep 9, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 39,764 |
| Sep 8, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | - | 157,444 |
| Sep 5, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 265,309 |
| Sep 4, 2025 | 0.25 | 0.28 | 0.28 | 0.25 | 0.25 | - | 295,489 |
| Sep 3, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 731,708 |
| Sep 2, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 102,863 |
| Sep 1, 2025 | 0.25 | 0.30 | 0.29 | 0.25 | 0.25 | - | 76,304 |
| Aug 29, 2025 | 0.25 | 0.29 | 0.23 | 0.25 | 0.25 | - | 961,353 |
| Aug 28, 2025 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 1,576,044 |
| Aug 27, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 332,312 |
| Aug 26, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 224,224 |
| Aug 22, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.25 | - | 162,095 |
| Aug 21, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 280,959 |
| Aug 20, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 3,859,739 |
| Aug 19, 2025 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | - | 239,461 |
| Aug 18, 2025 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 4,123,187 |
| Aug 15, 2025 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | -8.09% | 937,721 |
| Aug 14, 2025 | 0.25 | 0.29 | 0.23 | 0.27 | 0.27 | 8.80% | 4,121,564 |
| Aug 13, 2025 | 0.25 | 0.29 | 0.23 | 0.25 | 0.25 | - | 1,513,743 |
| Aug 12, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.25 | - | 911,070 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 542,929 |
| Aug 8, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 309,131 |
| Aug 7, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 753,270 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | - | 6,653,578 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 221,545 |
| Aug 4, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 165,983 |
| Aug 1, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 125,366 |
| Jul 31, 2025 | 0.25 | 0.27 | 0.26 | 0.25 | 0.25 | - | 1,626,201 |
| Jul 30, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 1,066,555 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 793,208 |
| Jul 28, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 561,000 |
| Jul 25, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 156,684 |
| Jul 24, 2025 | 0.25 | 0.30 | 0.24 | 0.25 | 0.25 | - | 1,502,792 |
| Jul 23, 2025 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | - | 1,709,587 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 220,535 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | - | 551,221 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.22 | 0.25 | 0.25 | - | 1,127,773 |
| Jul 17, 2025 | 0.25 | 0.30 | 0.22 | 0.25 | 0.25 | - | 3,381,791 |
| Jul 16, 2025 | 0.25 | 0.30 | 0.27 | 0.25 | 0.25 | - | 56,863 |
| Jul 15, 2025 | 0.25 | 0.30 | 0.22 | 0.25 | 0.25 | - | 1,560,846 |
| Jul 14, 2025 | 0.25 | 0.30 | 0.21 | 0.25 | 0.25 | - | 1,402,650 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 226,921 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 391,999 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 541,868 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 1,107,982 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 131,545 |