The Revel Collective Plc (AIM:TRC)
London · Delayed Price · Currency is GBP · Price in GBX 0.2500
0.00 (0.00%)
At close: Jul 31, 2025, 4:30 PM GMT+1
The Revel Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 376,153 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 35,717 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 787,866 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 456,415 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 643,029 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 877,746 |
| Jun 26, 2025 | 0.25 | 0.21 | 0.21 | 0.25 | 0.25 | - | 5,716 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,996 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | - | 266,488 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | - | 439,839 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | - | 56,143 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | - | 24,825 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | - | 388 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 668,711 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.20 | 0.25 | 0.25 | - | 1,279,416 |
| Jun 13, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 4,066,370 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,510,614 |
| Jun 11, 2025 | 0.25 | 0.27 | 0.21 | 0.25 | 0.25 | - | 4,005,823 |
| Jun 10, 2025 | 0.27 | 0.30 | 0.23 | 0.25 | 0.25 | -5.66% | 4,745,105 |
| Jun 9, 2025 | 0.27 | 0.26 | 0.24 | 0.27 | 0.27 | - | 743,556 |
| Jun 6, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 412,744 |
| Jun 5, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 213,815 |
| Jun 4, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 1,581,872 |
| Jun 3, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 1,173,836 |
| Jun 2, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 2,473,837 |
| May 30, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 333,803 |
| May 29, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | - | 1,031,413 |
| May 28, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | -1.85% | 315,842 |
| May 27, 2025 | 0.27 | 0.30 | 0.23 | 0.27 | 0.27 | 1.89% | 1,402,176 |
| May 23, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | - | 669,369 |