Redcare Pharmacy NV (LON:0RJT)
London · Delayed Price · Currency is GBP · Price in EUR 65.45
+0.95 (1.47%)
At close: Dec 23, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 66.15 | 66.25 | 63.10 | 64.50 | 64.50 | 0.70% | 9,096 |
| Dec 19, 2025 | 65.35 | 66.25 | 64.05 | 64.05 | 64.05 | -1.16% | 1,280 |
| Dec 18, 2025 | 63.58 | 66.05 | 63.30 | 64.80 | 64.80 | 1.73% | 856 |
| Dec 17, 2025 | 62.88 | 64.50 | 61.35 | 63.70 | 63.70 | 1.37% | 3,142 |
| Dec 16, 2025 | 61.53 | 64.40 | 60.95 | 62.84 | 62.84 | 2.94% | 4,302 |
| Dec 15, 2025 | 62.93 | 64.05 | 60.40 | 61.05 | 61.05 | -3.27% | 16,512 |
| Dec 12, 2025 | 63.05 | 63.80 | 62.55 | 63.11 | 63.11 | 0.38% | 2,604 |
| Dec 11, 2025 | 62.35 | 62.88 | 61.45 | 62.88 | 62.88 | 2.91% | 5,449 |
| Dec 10, 2025 | 62.15 | 63.00 | 60.95 | 61.10 | 61.10 | -1.16% | 3,088 |
| Dec 9, 2025 | 60.73 | 63.10 | 60.95 | 61.82 | 61.82 | 0.60% | 34,532 |
| Dec 8, 2025 | 62.53 | 62.20 | 60.80 | 61.45 | 61.45 | -1.27% | 1,053 |
| Dec 5, 2025 | 62.83 | 63.20 | 62.05 | 62.24 | 62.24 | -1.13% | 542 |
| Dec 4, 2025 | 62.53 | 63.65 | 61.00 | 62.95 | 62.95 | 0.88% | 6,080 |
| Dec 3, 2025 | 63.25 | 64.15 | 62.35 | 62.40 | 62.40 | -2.12% | 872 |
| Dec 2, 2025 | 64.63 | 65.25 | 63.35 | 63.75 | 63.75 | -1.13% | 5,596 |
| Dec 1, 2025 | 65.35 | 65.55 | 63.60 | 64.48 | 64.48 | -1.58% | 2,950 |
| Nov 28, 2025 | 65.05 | 65.55 | 64.58 | 65.51 | 65.51 | 1.26% | 4,961 |
| Nov 27, 2025 | 63.73 | 65.05 | 63.90 | 64.70 | 64.70 | 6.45% | 1,417 |
| Nov 26, 2025 | 63.30 | 63.25 | 60.65 | 60.78 | 60.78 | -1.22% | 10,056 |
| Nov 25, 2025 | 60.73 | 62.50 | 60.30 | 61.53 | 61.53 | 1.20% | 1,562 |
| Nov 24, 2025 | 60.93 | 61.10 | 60.05 | 60.80 | 60.80 | 0.21% | 7,975 |
| Nov 21, 2025 | 60.88 | 61.35 | 59.70 | 60.68 | 60.68 | -2.37% | 7,450 |
| Nov 20, 2025 | 62.68 | 62.97 | 61.75 | 62.15 | 62.15 | -2.10% | 15,820 |
| Nov 19, 2025 | 62.10 | 64.00 | 60.50 | 63.48 | 63.48 | 4.52% | 3,162 |
| Nov 18, 2025 | 61.45 | 62.10 | 60.10 | 60.73 | 60.73 | -1.65% | 9,228 |
| Nov 17, 2025 | 62.05 | 62.75 | 61.15 | 61.75 | 61.75 | -0.47% | 4,870 |
| Nov 14, 2025 | 63.58 | 63.70 | 60.85 | 62.04 | 62.04 | -3.21% | 1,869 |
| Nov 13, 2025 | 64.63 | 66.10 | 64.10 | 64.10 | 64.10 | -3.13% | 1,106 |
| Nov 12, 2025 | 65.15 | 66.80 | 64.00 | 66.17 | 66.17 | 3.32% | 2,031 |
| Nov 11, 2025 | 66.05 | 66.70 | 63.05 | 64.05 | 64.05 | 3.26% | 17,384 |
| Nov 10, 2025 | 63.45 | 63.50 | 60.65 | 62.03 | 62.03 | 0.86% | 6,378 |
| Nov 7, 2025 | 61.30 | 63.00 | 61.10 | 61.50 | 61.50 | -2.34% | 3,516 |
| Nov 6, 2025 | 64.68 | 64.80 | 62.33 | 62.98 | 62.97 | 1.64% | 2,903 |
| Nov 5, 2025 | 64.58 | 64.70 | 60.30 | 61.96 | 61.96 | -4.37% | 26,800 |
| Nov 4, 2025 | 65.00 | 66.65 | 63.45 | 64.79 | 64.79 | -5.29% | 20,562 |
| Nov 3, 2025 | 71.40 | 71.40 | 67.90 | 68.41 | 68.41 | -5.08% | 2,024 |
| Oct 31, 2025 | 72.45 | 74.00 | 71.05 | 72.07 | 72.07 | -1.02% | 2,179 |
| Oct 30, 2025 | 77.05 | 77.50 | 71.55 | 72.82 | 72.81 | -6.40% | 9,508 |
| Oct 29, 2025 | 82.53 | 82.65 | 76.30 | 77.80 | 77.79 | -1.15% | 4,301 |
| Oct 28, 2025 | 78.78 | 80.75 | 77.90 | 78.70 | 78.70 | -1.49% | 6,041 |
| Oct 27, 2025 | 80.58 | 81.00 | 78.85 | 79.89 | 79.89 | -0.22% | 10,605 |
| Oct 24, 2025 | 80.68 | 80.90 | 80.07 | 80.07 | 80.07 | 1.13% | 5,918 |
| Oct 23, 2025 | 78.25 | 79.45 | 77.00 | 79.17 | 79.17 | -1.25% | 1,677 |
| Oct 22, 2025 | 80.88 | 82.30 | 78.50 | 80.18 | 80.18 | -5.09% | 10,316 |
| Oct 21, 2025 | 85.10 | 84.80 | 83.35 | 84.47 | 84.47 | -0.94% | 892 |
| Oct 20, 2025 | 84.63 | 85.45 | 82.35 | 85.27 | 85.27 | 1.63% | 6,227 |
| Oct 17, 2025 | 86.93 | 87.90 | 83.60 | 83.90 | 83.90 | -4.81% | 15,468 |
| Oct 16, 2025 | 86.15 | 89.25 | 85.25 | 88.14 | 88.14 | 1.78% | 13,559 |
| Oct 15, 2025 | 88.30 | 88.45 | 85.55 | 86.60 | 86.60 | -0.23% | 11,378 |
| Oct 14, 2025 | 86.88 | 87.50 | 85.60 | 86.80 | 86.80 | 1.55% | 1,870 |