Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBp 69.50
-1.50 (-2.11%)
Aug 28, 2025, 4:35 PM BST
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 71.00 | 72.40 | 69.30 | 69.50 | 69.50 | -2.11% | 448,131 |
| Aug 27, 2025 | 71.00 | 73.05 | 70.00 | 71.00 | 71.00 | -1.39% | 324,205 |
| Aug 26, 2025 | 74.00 | 74.00 | 71.70 | 72.00 | 72.00 | -1.91% | 736,046 |
| Aug 22, 2025 | 71.68 | 73.50 | 69.75 | 73.40 | 73.40 | 5.31% | 718,540 |
| Aug 21, 2025 | 69.20 | 70.20 | 69.20 | 69.70 | 69.70 | 0.29% | 309,097 |
| Aug 20, 2025 | 71.18 | 71.18 | 69.40 | 69.50 | 69.50 | -1.84% | 2,015,134 |
| Aug 19, 2025 | 70.20 | 72.30 | 70.20 | 70.80 | 70.80 | -1.39% | 545,956 |
| Aug 18, 2025 | 70.70 | 75.40 | 69.57 | 71.80 | 71.80 | 4.97% | 2,736,560 |
| Aug 15, 2025 | 70.12 | 70.12 | 68.10 | 68.40 | 68.40 | -1.01% | 804,662 |
| Aug 14, 2025 | 68.50 | 69.80 | 68.43 | 69.10 | 69.10 | -4.69% | 1,490,856 |
| Aug 13, 2025 | 72.00 | 72.90 | 71.60 | 72.50 | 69.62 | 0.97% | 3,258,239 |
| Aug 12, 2025 | 68.00 | 72.00 | 68.00 | 71.80 | 68.95 | 0.42% | 3,934,821 |
| Aug 11, 2025 | 71.51 | 72.00 | 71.00 | 71.50 | 68.66 | 0.14% | 1,628,193 |
| Aug 8, 2025 | 69.69 | 71.60 | 69.69 | 71.40 | 68.56 | 0.28% | 1,003,569 |
| Aug 7, 2025 | 69.70 | 71.70 | 68.40 | 71.20 | 68.37 | 2.59% | 974,944 |
| Aug 6, 2025 | 69.40 | 69.90 | 66.31 | 69.40 | 66.64 | 1.17% | 3,368,150 |
| Aug 5, 2025 | 71.00 | 71.00 | 66.48 | 68.60 | 65.87 | -1.01% | 2,271,284 |
| Aug 4, 2025 | 69.30 | 69.90 | 66.14 | 69.30 | 66.55 | 0.43% | 3,890,938 |
| Aug 1, 2025 | 70.20 | 70.20 | 68.50 | 69.00 | 66.26 | -1.00% | 585,576 |
| Jul 31, 2025 | 69.40 | 70.80 | 69.40 | 69.70 | 66.93 | -0.14% | 3,282,154 |
| Jul 30, 2025 | 70.27 | 71.20 | 69.10 | 69.80 | 67.03 | -0.71% | 915,677 |
| Jul 29, 2025 | 71.00 | 72.10 | 70.30 | 70.30 | 67.51 | -1.26% | 766,162 |
| Jul 28, 2025 | 73.90 | 74.90 | 70.10 | 71.20 | 68.37 | -3.78% | 2,286,148 |
| Jul 25, 2025 | 78.00 | 78.20 | 74.00 | 74.00 | 71.06 | -5.13% | 1,305,267 |
| Jul 24, 2025 | 76.90 | 81.00 | 76.20 | 78.00 | 74.90 | 3.45% | 2,638,718 |
| Jul 23, 2025 | 75.40 | 76.30 | 75.00 | 75.40 | 72.40 | 0.27% | 658,919 |
| Jul 22, 2025 | 74.30 | 75.40 | 74.30 | 75.20 | 72.21 | 0.67% | 524,913 |
| Jul 21, 2025 | 75.19 | 75.58 | 74.10 | 74.70 | 71.73 | -0.93% | 378,448 |
| Jul 18, 2025 | 74.10 | 76.70 | 74.10 | 75.40 | 72.40 | -0.13% | 273,293 |
| Jul 17, 2025 | 74.36 | 76.53 | 74.36 | 75.50 | 72.49 | 1.21% | 413,916 |
| Jul 16, 2025 | 74.70 | 75.30 | 74.20 | 74.60 | 71.63 | -0.53% | 189,775 |
| Jul 15, 2025 | 78.00 | 78.00 | 74.80 | 75.00 | 72.01 | -1.32% | 515,388 |
| Jul 14, 2025 | 78.00 | 78.00 | 75.10 | 76.00 | 72.97 | 0.13% | 266,429 |
| Jul 11, 2025 | 75.49 | 76.30 | 74.80 | 75.90 | 72.88 | -0.13% | 211,434 |
| Jul 10, 2025 | 75.50 | 76.80 | 74.70 | 76.00 | 72.97 | 1.47% | 440,962 |
| Jul 9, 2025 | 76.00 | 76.00 | 74.10 | 74.90 | 71.91 | -1.06% | 687,687 |
| Jul 8, 2025 | 72.30 | 75.80 | 72.30 | 75.70 | 72.68 | 3.84% | 863,485 |
| Jul 7, 2025 | 72.90 | 73.70 | 72.10 | 72.90 | 69.99 | 0.55% | 599,244 |
| Jul 4, 2025 | 73.00 | 73.00 | 71.90 | 72.50 | 69.61 | -0.41% | 291,354 |
| Jul 3, 2025 | 71.30 | 73.70 | 70.50 | 72.80 | 69.90 | 2.82% | 2,951,118 |
| Jul 2, 2025 | 72.60 | 72.60 | 70.10 | 70.80 | 67.98 | -1.67% | 448,463 |
| Jul 1, 2025 | 73.30 | 73.30 | 71.40 | 72.00 | 69.13 | -1.64% | 385,328 |
| Jun 30, 2025 | 73.00 | 74.70 | 72.30 | 73.20 | 70.28 | 2.09% | 1,639,776 |
| Jun 27, 2025 | 70.16 | 71.70 | 69.70 | 71.70 | 68.84 | 1.85% | 1,081,517 |
| Jun 26, 2025 | 71.30 | 72.10 | 70.30 | 70.40 | 67.59 | -1.12% | 662,847 |
| Jun 25, 2025 | 72.42 | 72.60 | 70.60 | 71.20 | 68.36 | -0.42% | 617,422 |
| Jun 24, 2025 | 71.90 | 72.04 | 71.00 | 71.50 | 68.65 | 0.42% | 712,923 |
| Jun 23, 2025 | 70.80 | 72.00 | 70.80 | 71.20 | 68.36 | -0.70% | 332,163 |
| Jun 20, 2025 | 72.00 | 72.40 | 71.00 | 71.70 | 68.84 | 0.84% | 828,268 |
| Jun 19, 2025 | 70.00 | 71.70 | 70.00 | 71.10 | 68.27 | - | 330,698 |