Redcare Pharmacy NV (LON:0RJT)
London · Delayed Price · Currency is GBP · Price in EUR 80.18
-4.30 (-5.09%)
At close: Oct 22, 2025
Redcare Pharmacy NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 87.78 | 87.90 | 85.45 | 85.48 | 85.48 | -3.54% | 1,512 |
| Oct 10, 2025 | 88.30 | 90.00 | 87.45 | 88.61 | 88.61 | 1.87% | 2,502 |
| Oct 9, 2025 | 87.20 | 87.95 | 86.30 | 86.99 | 86.99 | 1.03% | 2,433 |
| Oct 8, 2025 | 87.63 | 87.75 | 84.65 | 86.10 | 86.10 | -3.03% | 94,906 |
| Oct 7, 2025 | 88.40 | 89.65 | 86.95 | 88.79 | 88.79 | 5.08% | 16,864 |
| Oct 6, 2025 | 83.68 | 88.85 | 83.55 | 84.50 | 84.50 | 9.20% | 23,988 |
| Oct 3, 2025 | 77.78 | 78.15 | 76.00 | 77.38 | 77.38 | 0.95% | 43,875 |
| Oct 2, 2025 | 75.83 | 79.55 | 76.20 | 76.65 | 76.65 | 2.10% | 5,064 |
| Oct 1, 2025 | 74.10 | 76.25 | 73.45 | 75.07 | 75.07 | 4.20% | 59,981 |
| Sep 30, 2025 | 73.05 | 73.75 | 71.70 | 72.05 | 72.05 | -2.74% | 21,264 |
| Sep 29, 2025 | 75.58 | 75.70 | 73.15 | 74.08 | 74.08 | -4.97% | 7,250 |
| Sep 26, 2025 | 78.63 | 78.80 | 77.00 | 77.95 | 77.95 | 1.05% | 1,441 |
| Sep 25, 2025 | 78.30 | 81.30 | 77.14 | 77.14 | 77.14 | -2.10% | 1,447 |
| Sep 24, 2025 | 77.53 | 79.40 | 77.65 | 78.79 | 78.79 | -0.09% | 5,037 |
| Sep 23, 2025 | 79.78 | 80.35 | 76.45 | 78.86 | 78.86 | 1.23% | 9,559 |
| Sep 22, 2025 | 76.15 | 79.25 | 76.10 | 77.90 | 77.90 | 1.83% | 38,299 |
| Sep 19, 2025 | 78.05 | 78.00 | 75.40 | 76.50 | 76.50 | -0.02% | 14,169 |
| Sep 18, 2025 | 75.10 | 77.65 | 75.15 | 76.52 | 76.52 | 0.88% | 5,800 |
| Sep 17, 2025 | 75.68 | 76.65 | 74.60 | 75.85 | 75.85 | 0.76% | 162,314 |
| Sep 16, 2025 | 77.83 | 78.05 | 74.35 | 75.28 | 75.28 | -2.79% | 9,928 |
| Sep 15, 2025 | 75.63 | 79.00 | 75.50 | 77.44 | 77.44 | 3.34% | 4,832 |
| Sep 12, 2025 | 73.68 | 76.50 | 72.90 | 74.93 | 74.93 | 1.03% | 6,962 |
| Sep 11, 2025 | 72.78 | 75.35 | 72.80 | 74.17 | 74.17 | 1.71% | 2,604 |
| Sep 10, 2025 | 77.58 | 77.70 | 72.05 | 72.93 | 72.93 | -0.91% | 10,408 |
| Sep 9, 2025 | 72.68 | 76.30 | 69.80 | 73.60 | 73.60 | 1.86% | 9,086 |
| Sep 8, 2025 | 72.63 | 73.40 | 71.85 | 72.26 | 72.26 | -1.24% | 1,015 |
| Sep 5, 2025 | 74.53 | 74.70 | 72.35 | 73.17 | 73.17 | -1.49% | 3,729 |
| Sep 4, 2025 | 72.83 | 74.65 | 71.75 | 74.27 | 74.27 | -0.68% | 6,085 |
| Sep 3, 2025 | 77.58 | 77.80 | 73.20 | 74.78 | 74.78 | -5.07% | 8,455 |
| Sep 2, 2025 | 81.83 | 81.85 | 77.05 | 78.78 | 78.78 | -3.69% | 6,138 |
| Sep 1, 2025 | 81.53 | 82.55 | 79.70 | 81.80 | 81.80 | -0.39% | 1,194 |
| Aug 29, 2025 | 81.78 | 82.75 | 80.95 | 82.12 | 82.12 | 0.30% | 3,471 |
| Aug 28, 2025 | 89.05 | 89.35 | 79.35 | 81.88 | 81.88 | -7.28% | 26,883 |
| Aug 27, 2025 | 90.73 | 90.95 | 87.80 | 88.31 | 88.31 | -4.43% | 1,193 |
| Aug 26, 2025 | 92.10 | 93.05 | 90.40 | 92.40 | 92.40 | 0.32% | 794 |
| Aug 25, 2025 | 93.25 | 93.25 | 91.65 | 92.11 | 92.11 | -0.51% | 705 |
| Aug 22, 2025 | 92.53 | 93.35 | 92.00 | 92.58 | 92.58 | 0.74% | 989 |
| Aug 21, 2025 | 92.35 | 93.00 | 88.90 | 91.90 | 91.90 | -2.15% | 12,909 |
| Aug 20, 2025 | 93.10 | 94.50 | 92.50 | 93.92 | 93.92 | 0.75% | 1,134 |
| Aug 19, 2025 | 92.78 | 94.60 | 91.80 | 93.22 | 93.22 | 0.06% | 4,078 |
| Aug 18, 2025 | 92.88 | 93.90 | 92.40 | 93.16 | 93.16 | -1.39% | 6,037 |
| Aug 15, 2025 | 93.88 | 94.90 | 92.55 | 94.48 | 94.48 | -0.18% | 6,563 |
| Aug 14, 2025 | 93.68 | 94.70 | 92.85 | 94.65 | 94.65 | 1.35% | 5,251 |