The Revel Collective Plc (AIM:TRC)
London · Delayed Price · Currency is GBP · Price in GBX 0.2750
0.00 (0.00%)
At close: Oct 22, 2025
The Revel Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.25 | 0.27 | 0.21 | 0.25 | 0.25 | - | 36,883 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 131,529 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.21 | 0.25 | 0.25 | - | 179,521 |
| Sep 19, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 105,808 |
| Sep 18, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 1,121,547 |
| Sep 17, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | - | 430,071 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 134,179 |
| 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 |