Redcare Pharmacy NV (LON:0RJT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 73.40
+0.55 (0.75%)
At close: Nov 10, 2026
LON:0RJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 73.70 | 74.70 | 72.35 | 73.40 | 73.40 | 0.75% | 453 |
| Nov 9, 2026 | 69.63 | 74.03 | 70.90 | 72.85 | 72.85 | 2.55% | 2,250 |
| Nov 6, 2026 | 70.15 | 72.45 | 70.45 | 71.04 | 71.04 | -2.49% | 2,055 |
| Nov 5, 2026 | 73.30 | 74.80 | 72.85 | 72.85 | 72.85 | 0.60% | 778 |
| Nov 4, 2026 | 71.53 | 74.60 | 72.42 | 72.42 | 72.41 | -2.14% | 8,644 |
| Nov 3, 2026 | 73.58 | 75.75 | 73.55 | 74.00 | 74.00 | -1.86% | 17,042 |
| Nov 2, 2026 | 72.15 | 75.40 | 71.25 | 75.40 | 75.40 | 8.72% | 1,074 |
| Oct 30, 2026 | 74.73 | 73.40 | 69.20 | 69.35 | 69.35 | -7.53% | 534 |
| Oct 29, 2026 | 73.53 | 77.50 | 73.70 | 75.00 | 75.00 | -5.42% | 9,733 |
| Oct 28, 2026 | 78.00 | 79.30 | 77.75 | 79.30 | 79.30 | 0.70% | 2,412 |
| Oct 27, 2026 | 77.53 | 79.30 | 75.95 | 78.75 | 78.75 | 0.57% | 12,514 |
| Oct 26, 2026 | 79.93 | 79.15 | 77.20 | 78.30 | 78.30 | 0.06% | 374 |
| Oct 23, 2026 | 80.58 | 79.35 | 77.45 | 78.25 | 78.25 | -0.63% | 756 |
| Oct 22, 2026 | 78.73 | 79.55 | 76.80 | 78.75 | 78.75 | 0.38% | 2,050 |
| Oct 21, 2026 | 77.20 | 78.45 | 76.30 | 78.45 | 78.45 | 3.29% | 2,198 |
| Oct 20, 2026 | 79.88 | 77.90 | 75.95 | 75.95 | 75.95 | -2.25% | 4,260 |
| Oct 19, 2026 | 77.05 | 78.10 | 75.25 | 77.70 | 77.70 | 2.85% | 455 |
| Oct 16, 2026 | 75.73 | 78.15 | 74.85 | 75.55 | 75.55 | 2.09% | 3,468 |
| Oct 15, 2026 | 72.20 | 75.10 | 72.55 | 74.00 | 74.00 | 2.49% | 973 |
| Oct 14, 2026 | 70.68 | 72.98 | 70.50 | 72.20 | 72.20 | 1.40% | 1,561 |
| Oct 13, 2026 | 68.78 | 71.20 | 70.35 | 71.20 | 71.20 | -0.07% | 230 |
| Oct 12, 2026 | 71.20 | 72.60 | 71.10 | 71.25 | 71.25 | -2.73% | 164 |
| Oct 9, 2026 | 73.58 | 75.00 | 73.25 | 73.25 | 73.25 | 0.34% | 538 |
| Oct 8, 2026 | 74.15 | 75.15 | 73.00 | 73.00 | 73.00 | -2.14% | 7,025 |
| Oct 7, 2026 | 64.58 | 74.60 | 68.20 | 74.60 | 74.60 | 10.60% | 1,864 |
| Oct 6, 2026 | 64.68 | 69.65 | 65.75 | 67.45 | 67.45 | 0.05% | 844 |
| Oct 5, 2026 | 71.93 | 70.30 | 65.50 | 67.42 | 67.42 | -5.54% | 6,447 |
| Oct 2, 2026 | 68.78 | 71.60 | 69.10 | 71.38 | 71.38 | 3.89% | 773 |
| Oct 1, 2026 | 75.58 | 73.40 | 68.00 | 68.70 | 68.70 | -8.36% | 2,220 |
| Sep 30, 2026 | 73.78 | 76.45 | 71.80 | 74.97 | 74.97 | 5.00% | 15,919 |
| Sep 29, 2026 | 68.35 | 72.15 | 69.10 | 71.40 | 71.40 | 4.69% | 13,789 |
| Sep 28, 2026 | 62.25 | 68.45 | 60.50 | 68.20 | 68.20 | 11.44% | 3,576 |
| Sep 25, 2026 | 59.88 | 61.80 | 59.05 | 61.20 | 61.20 | 2.86% | 186 |
| Sep 24, 2026 | 60.63 | 61.50 | 59.50 | 59.50 | 59.50 | -4.42% | 108 |
| Sep 23, 2026 | 68.15 | 66.65 | 62.10 | 62.25 | 62.25 | -5.97% | 504 |
| Sep 22, 2026 | 63.35 | 66.45 | 63.40 | 66.20 | 66.20 | 5.25% | 1,771 |
| Sep 21, 2026 | 60.35 | 63.20 | 60.30 | 62.90 | 62.90 | 3.00% | 1,975 |
| Sep 18, 2026 | 61.05 | 62.10 | 60.55 | 61.07 | 61.07 | 4.84% | 1,032 |
| Sep 17, 2026 | 55.35 | 60.05 | 54.15 | 58.25 | 58.25 | 10.53% | 5,572 |
| Sep 16, 2026 | 52.25 | 53.05 | 50.85 | 52.70 | 52.70 | -1.03% | 1,274 |
| Sep 15, 2026 | 55.20 | 54.13 | 52.55 | 53.25 | 53.25 | 2.41% | 3,599 |
| Sep 14, 2026 | 53.73 | 53.30 | 51.90 | 52.00 | 52.00 | -1.31% | 613 |
| Sep 11, 2026 | 55.00 | 54.40 | 52.30 | 52.69 | 52.69 | -2.69% | 1,443 |
| Sep 10, 2026 | 51.97 | 54.60 | 51.50 | 54.15 | 54.15 | 0.39% | 1,472 |
| Sep 9, 2026 | 56.73 | 55.95 | 52.20 | 53.94 | 53.94 | -3.59% | 1,599 |
| Sep 8, 2026 | 59.68 | 59.00 | 55.70 | 55.95 | 55.95 | -5.49% | 806 |
| Sep 7, 2026 | 59.45 | 59.95 | 57.70 | 59.20 | 59.20 | -0.98% | 296 |
| Sep 4, 2026 | 57.73 | 60.05 | 57.10 | 59.78 | 59.78 | 5.62% | 792 |
| Sep 3, 2026 | 54.35 | 57.30 | 55.85 | 56.60 | 56.60 | 0.20% | 847 |
| Sep 2, 2026 | 58.35 | 60.65 | 55.85 | 56.49 | 56.49 | -7.70% | 3,105 |