Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBX 62.20
-1.10 (-1.74%)
At close: Mar 26, 2026
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 61.00 | 63.90 | 61.00 | 62.20 | 62.20 | -1.74% | 317,994 |
| Mar 25, 2026 | 63.20 | 64.71 | 61.10 | 63.30 | 63.30 | 0.80% | 1,091,818 |
| Mar 24, 2026 | 58.90 | 62.90 | 58.90 | 62.80 | 62.80 | 4.67% | 1,550,573 |
| Mar 23, 2026 | 59.00 | 61.60 | 57.10 | 60.00 | 60.00 | 1.52% | 1,099,698 |
| Mar 20, 2026 | 61.90 | 61.90 | 58.30 | 59.10 | 59.10 | -0.67% | 1,018,915 |
| Mar 19, 2026 | 63.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.14% | 722,918 |
| Mar 18, 2026 | 61.00 | 62.10 | 59.60 | 60.80 | 60.80 | -0.65% | 532,945 |
| Mar 17, 2026 | 59.70 | 61.20 | 59.20 | 61.20 | 61.20 | 1.49% | 790,279 |
| Mar 16, 2026 | 60.50 | 63.70 | 59.40 | 60.30 | 60.30 | -1.15% | 592,406 |
| Mar 13, 2026 | 60.00 | 62.60 | 60.00 | 61.00 | 61.00 | -1.77% | 1,319,926 |
| Mar 12, 2026 | 59.00 | 62.50 | 59.00 | 62.10 | 62.10 | 2.14% | 3,413,272 |
| Mar 11, 2026 | 60.10 | 62.20 | 59.00 | 60.80 | 60.80 | -1.30% | 970,475 |
| Mar 10, 2026 | 61.30 | 62.80 | 58.68 | 61.60 | 61.60 | 1.99% | 1,288,217 |
| Mar 9, 2026 | 58.70 | 61.24 | 58.20 | 60.40 | 60.40 | -1.15% | 963,576 |
| Mar 6, 2026 | 63.00 | 63.00 | 60.00 | 61.10 | 61.10 | 1.66% | 2,387,839 |
| Mar 5, 2026 | 58.00 | 60.92 | 55.20 | 60.10 | 60.10 | 7.32% | 3,544,095 |
| Mar 4, 2026 | 63.00 | 63.00 | 56.00 | 56.00 | 56.00 | -7.28% | 4,665,013 |
| Mar 3, 2026 | 68.20 | 69.80 | 58.10 | 60.40 | 60.40 | -12.21% | 5,262,930 |
| Mar 2, 2026 | 71.90 | 72.44 | 68.50 | 68.80 | 68.80 | -4.58% | 1,538,815 |
| Feb 27, 2026 | 71.40 | 73.00 | 70.00 | 72.10 | 72.10 | 1.26% | 1,165,497 |
| Feb 26, 2026 | 69.10 | 71.80 | 68.60 | 71.20 | 71.20 | 1.14% | 986,080 |
| Feb 25, 2026 | 70.00 | 71.46 | 69.60 | 70.40 | 70.40 | 0.57% | 1,061,845 |
| Feb 24, 2026 | 72.30 | 72.40 | 70.00 | 70.00 | 70.00 | -1.55% | 519,232 |
| Feb 23, 2026 | 71.50 | 73.30 | 70.30 | 71.10 | 71.10 | -0.56% | 671,630 |
| Feb 20, 2026 | 69.50 | 73.20 | 69.20 | 71.50 | 71.50 | 1.27% | 577,529 |
| Feb 19, 2026 | 69.50 | 71.80 | 69.10 | 70.60 | 70.60 | -0.70% | 521,817 |
| Feb 18, 2026 | 71.80 | 71.80 | 69.60 | 71.10 | 71.10 | - | 499,070 |
| Feb 17, 2026 | 71.80 | 71.80 | 69.55 | 71.10 | 71.10 | 1.43% | 477,236 |
| Feb 16, 2026 | 70.60 | 72.50 | 70.00 | 70.10 | 70.10 | -1.96% | 969,854 |
| Feb 13, 2026 | 70.60 | 73.00 | 70.60 | 71.50 | 71.50 | -0.69% | 673,832 |
| Feb 12, 2026 | 70.00 | 72.37 | 68.80 | 72.00 | 72.00 | 4.20% | 1,494,476 |
| Feb 11, 2026 | 71.80 | 73.70 | 69.10 | 69.10 | 69.10 | -2.68% | 5,809,107 |
| Feb 10, 2026 | 65.60 | 71.80 | 64.50 | 71.00 | 71.00 | 8.73% | 4,214,973 |
| Feb 9, 2026 | 64.50 | 65.30 | 62.60 | 65.30 | 65.30 | 2.35% | 815,973 |
| Feb 6, 2026 | 63.80 | 63.80 | 61.80 | 63.80 | 63.80 | - | 799,757 |
| Feb 5, 2026 | 63.00 | 64.35 | 62.45 | 63.80 | 63.80 | - | 790,470 |
| Feb 4, 2026 | 63.80 | 65.50 | 63.30 | 63.80 | 63.80 | -0.31% | 1,171,438 |
| Feb 3, 2026 | 68.00 | 68.80 | 64.00 | 64.00 | 64.00 | -5.19% | 1,849,465 |
| Feb 2, 2026 | 64.00 | 67.70 | 63.10 | 67.50 | 67.50 | 5.63% | 2,355,453 |
| Jan 30, 2026 | 63.60 | 64.00 | 62.60 | 63.90 | 63.90 | 1.11% | 1,004,086 |
| Jan 29, 2026 | 66.00 | 66.20 | 63.00 | 63.20 | 63.20 | -3.51% | 1,064,371 |
| Jan 28, 2026 | 61.50 | 65.80 | 61.50 | 65.50 | 65.50 | 2.34% | 2,144,302 |
| Jan 27, 2026 | 61.20 | 64.00 | 60.00 | 64.00 | 64.00 | 5.61% | 2,012,717 |
| Jan 26, 2026 | 58.80 | 61.10 | 58.70 | 60.60 | 60.60 | 2.36% | 984,298 |
| Jan 23, 2026 | 59.80 | 61.90 | 58.28 | 59.20 | 59.20 | -1.82% | 1,093,592 |
| Jan 22, 2026 | 60.30 | 61.60 | 58.20 | 60.30 | 60.30 | 1.52% | 1,547,770 |
| Jan 21, 2026 | 59.50 | 60.40 | 57.30 | 59.40 | 59.40 | 2.06% | 2,149,740 |
| Jan 20, 2026 | 58.00 | 59.00 | 56.00 | 58.20 | 58.20 | 7.38% | 1,730,124 |
| Jan 19, 2026 | 57.60 | 57.60 | 54.20 | 54.20 | 54.20 | -5.57% | 1,269,036 |
| Jan 16, 2026 | 56.40 | 57.50 | 55.50 | 57.40 | 57.40 | 2.68% | 635,905 |