Redcare Pharmacy NV (LON:0RJT)
London · Delayed Price · Currency is GBP · Price in EUR 56.49
-4.71 (-7.70%)
At close: Sep 2, 2026
LON:0RJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 60.65 | 60.65 | 55.85 | 57.45 | 57.45 | -6.13% | 3,105 |
| Sep 1, 2026 | 62.05 | 61.95 | 60.60 | 61.20 | 61.20 | -2.33% | 697 |
| Aug 31, 2026 | 63.20 | 63.35 | 61.15 | 62.66 | 62.66 | -4.88% | 691 |
| Aug 28, 2026 | 70.63 | 68.25 | 64.05 | 65.88 | 65.88 | -1.00% | 1,393 |
| Aug 27, 2026 | 65.30 | 66.60 | 63.95 | 66.54 | 66.54 | 4.44% | 7,287 |
| Aug 26, 2026 | 61.58 | 63.75 | 62.70 | 63.71 | 63.71 | 2.05% | 726 |
| Aug 25, 2026 | 59.05 | 62.43 | 61.75 | 62.43 | 62.43 | 1.73% | 427 |
| Aug 24, 2026 | 61.53 | 61.70 | 60.70 | 61.36 | 61.36 | -2.91% | 1,447 |
| Aug 21, 2026 | 65.53 | 64.05 | 62.40 | 63.20 | 63.20 | -0.92% | 716 |
| Aug 20, 2026 | 62.30 | 64.50 | 62.45 | 63.79 | 63.79 | 1.53% | 1,296 |
| Aug 19, 2026 | 64.40 | 64.55 | 61.10 | 62.83 | 62.83 | -0.85% | 2,159 |
| Aug 18, 2026 | 66.40 | 64.80 | 62.80 | 63.38 | 63.38 | -0.37% | 1,556 |
| Aug 17, 2026 | 62.30 | 64.20 | 60.65 | 63.61 | 63.61 | 5.50% | 2,699 |
| Aug 14, 2026 | 59.00 | 61.20 | 60.00 | 60.29 | 60.29 | -3.74% | 5,170 |
| Aug 13, 2026 | 63.63 | 63.20 | 61.15 | 62.63 | 62.63 | 1.59% | 982 |
| Aug 12, 2026 | 58.53 | 62.15 | 60.35 | 61.65 | 61.65 | 0.15% | 274 |
| Aug 11, 2026 | 62.78 | 62.70 | 60.95 | 61.56 | 61.56 | -1.15% | 840 |
| Aug 10, 2026 | 65.20 | 62.85 | 61.15 | 62.27 | 62.27 | -1.00% | 580 |
| Aug 7, 2026 | 60.05 | 63.80 | 62.80 | 62.90 | 62.90 | -0.40% | 1,151 |
| Aug 6, 2026 | 65.78 | 65.03 | 62.20 | 63.15 | 63.15 | 0.09% | 428 |
| Aug 5, 2026 | 61.05 | 64.00 | 62.05 | 63.09 | 63.09 | -1.27% | 6,935 |
| Aug 4, 2026 | 64.53 | 64.50 | 62.70 | 63.91 | 63.91 | 1.05% | 3,259 |
| Aug 3, 2026 | 60.78 | 63.55 | 62.30 | 63.24 | 63.24 | 3.00% | 1,417 |
| Jul 31, 2026 | 63.45 | 67.15 | 61.35 | 61.40 | 61.40 | -9.35% | 23,243 |
| Jul 30, 2026 | 74.15 | 69.50 | 65.20 | 67.73 | 67.73 | -2.40% | 1,622 |
| Jul 29, 2026 | 71.83 | 73.45 | 67.35 | 69.40 | 69.40 | 0.22% | 3,725 |
| Jul 28, 2026 | 67.30 | 69.55 | 66.60 | 69.25 | 69.25 | 3.82% | 1,087 |
| Jul 27, 2026 | 63.73 | 67.50 | 66.65 | 66.70 | 66.70 | 1.21% | 353 |
| Jul 24, 2026 | 65.53 | 66.05 | 64.85 | 65.90 | 65.90 | 0.35% | 409 |
| Jul 23, 2026 | 69.00 | 69.15 | 64.65 | 65.67 | 65.67 | -5.47% | 11,174 |
| Jul 22, 2026 | 66.73 | 69.55 | 68.25 | 69.47 | 69.47 | -0.33% | 593 |
| Jul 21, 2026 | 69.73 | 71.20 | 68.80 | 69.70 | 69.70 | 2.88% | 1,595 |
| Jul 20, 2026 | 68.73 | 68.50 | 66.20 | 67.75 | 67.75 | 2.57% | 373 |
| Jul 17, 2026 | 67.78 | 67.90 | 65.65 | 66.05 | 66.05 | -2.74% | 1,950 |
| Jul 16, 2026 | 68.45 | 69.15 | 66.45 | 67.91 | 67.91 | -0.29% | 697 |
| Jul 15, 2026 | 69.05 | 69.25 | 66.10 | 68.11 | 68.11 | 3.23% | 1,735 |
| Jul 14, 2026 | 68.45 | 66.85 | 65.30 | 65.98 | 65.98 | 4.63% | 92 |
| Jul 13, 2026 | 63.05 | 65.35 | 61.30 | 63.05 | 63.05 | 4.44% | 2,501 |
| Jul 10, 2026 | 62.30 | 61.95 | 59.50 | 60.37 | 60.37 | -9.73% | 6,898 |
| Jul 9, 2026 | 68.20 | 68.25 | 63.00 | 66.88 | 66.88 | -1.80% | 619 |
| Jul 8, 2026 | 73.05 | 69.70 | 66.75 | 68.10 | 68.10 | -1.52% | 1,980 |
| Jul 7, 2026 | 70.78 | 70.10 | 68.95 | 69.15 | 69.15 | -2.84% | 766 |
| Jul 6, 2026 | 73.00 | 73.60 | 69.35 | 71.17 | 71.17 | 2.81% | 2,174 |
| Jul 3, 2026 | 70.25 | 70.95 | 67.20 | 69.23 | 69.23 | 1.31% | 1,809 |
| Jul 2, 2026 | 69.40 | 69.60 | 67.10 | 68.33 | 68.33 | -2.75% | 1,759 |
| Jul 1, 2026 | 66.53 | 70.45 | 66.55 | 70.27 | 70.27 | 2.68% | 1,983 |
| Jun 30, 2026 | 66.35 | 69.40 | 66.40 | 68.43 | 68.43 | -0.06% | 2,609 |
| Jun 29, 2026 | 65.58 | 68.95 | 64.20 | 68.48 | 68.48 | 7.34% | 2,815 |
| Jun 26, 2026 | 68.05 | 65.85 | 62.15 | 63.80 | 63.80 | -4.53% | 3,086 |
| Jun 25, 2026 | 68.63 | 70.00 | 66.00 | 66.82 | 66.82 | 0.13% | 908 |