Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBp 59.10
+0.40 (0.68%)
Oct 31, 2025, 9:41 AM BST
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 59.50 | 60.50 | 58.60 | 59.00 | 59.00 | -1.67% | 660,930 |
| Oct 29, 2025 | 60.10 | 60.60 | 59.30 | 60.00 | 60.00 | -0.17% | 952,485 |
| Oct 28, 2025 | 60.20 | 60.30 | 59.60 | 60.10 | 60.10 | -0.17% | 441,468 |
| Oct 27, 2025 | 61.20 | 63.10 | 60.20 | 60.20 | 60.20 | -2.11% | 539,935 |
| Oct 24, 2025 | 62.00 | 62.70 | 60.80 | 61.50 | 61.50 | -0.81% | 587,592 |
| Oct 23, 2025 | 60.80 | 62.60 | 60.80 | 62.00 | 62.00 | 0.98% | 396,959 |
| Oct 22, 2025 | 60.00 | 61.90 | 60.00 | 61.40 | 61.40 | 1.99% | 2,525,250 |
| Oct 21, 2025 | 60.00 | 62.30 | 59.50 | 60.20 | 60.20 | -1.31% | 1,047,289 |
| Oct 20, 2025 | 60.00 | 63.40 | 60.00 | 61.00 | 61.00 | -0.33% | 876,579 |
| Oct 17, 2025 | 61.00 | 63.20 | 60.50 | 61.20 | 61.20 | -1.29% | 1,781,817 |
| Oct 16, 2025 | 63.00 | 63.00 | 60.30 | 62.00 | 62.00 | - | 3,537,617 |
| Oct 15, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,203,729 |
| Oct 14, 2025 | 64.80 | 67.67 | 61.10 | 63.00 | 63.00 | -2.17% | 5,074,630 |
| Oct 13, 2025 | 63.60 | 64.80 | 63.10 | 64.40 | 64.40 | 1.58% | 772,176 |
| Oct 10, 2025 | 65.66 | 66.80 | 63.40 | 63.40 | 63.40 | -1.40% | 1,381,793 |
| Oct 9, 2025 | 66.00 | 66.00 | 64.10 | 64.30 | 64.30 | -0.31% | 1,096,873 |
| Oct 8, 2025 | 69.00 | 69.00 | 64.50 | 64.50 | 64.50 | -3.73% | 658,335 |
| Oct 7, 2025 | 69.00 | 69.00 | 65.10 | 67.00 | 67.00 | 1.36% | 1,423,082 |
| Oct 6, 2025 | 67.10 | 68.07 | 66.10 | 66.10 | 66.10 | -2.22% | 749,386 |
| Oct 3, 2025 | 69.00 | 70.20 | 67.30 | 67.60 | 67.60 | -2.45% | 939,782 |
| Oct 2, 2025 | 66.60 | 69.90 | 66.00 | 69.30 | 69.30 | 4.05% | 1,517,258 |
| Oct 1, 2025 | 67.00 | 67.00 | 65.70 | 66.60 | 66.60 | 0.15% | 1,586,250 |
| Sep 30, 2025 | 68.00 | 68.00 | 64.50 | 66.50 | 66.50 | 2.47% | 3,133,112 |
| Sep 29, 2025 | 65.20 | 65.60 | 64.50 | 64.90 | 64.90 | 0.15% | 1,166,210 |
| Sep 26, 2025 | 65.97 | 67.92 | 64.50 | 64.80 | 64.80 | -0.92% | 1,165,565 |
| Sep 25, 2025 | 65.00 | 66.90 | 65.00 | 65.40 | 65.40 | -1.95% | 1,311,294 |
| Sep 24, 2025 | 68.00 | 68.00 | 65.40 | 66.70 | 66.70 | 0.91% | 1,029,676 |
| Sep 23, 2025 | 66.10 | 67.00 | 65.90 | 66.10 | 66.10 | 0.30% | 2,725,098 |
| Sep 22, 2025 | 66.20 | 67.00 | 65.70 | 65.90 | 65.90 | -1.20% | 1,421,066 |
| Sep 19, 2025 | 67.00 | 69.00 | 65.88 | 66.70 | 66.70 | -0.30% | 2,801,585 |
| Sep 18, 2025 | 67.00 | 67.20 | 66.30 | 66.90 | 66.90 | - | 4,692,894 |
| Sep 17, 2025 | 66.31 | 67.36 | 66.20 | 66.90 | 66.90 | 0.75% | 3,025,903 |
| Sep 16, 2025 | 68.00 | 68.00 | 65.80 | 66.40 | 66.40 | -0.15% | 2,296,127 |
| Sep 15, 2025 | 67.80 | 67.80 | 65.70 | 66.50 | 66.50 | -0.30% | 1,838,696 |
| Sep 12, 2025 | 67.90 | 67.97 | 64.60 | 66.70 | 66.70 | 1.52% | 929,891 |
| Sep 11, 2025 | 66.88 | 67.80 | 64.40 | 65.70 | 65.70 | -0.90% | 3,183,186 |
| Sep 10, 2025 | 70.00 | 70.00 | 66.10 | 66.30 | 66.30 | -3.91% | 1,730,744 |
| Sep 9, 2025 | 70.45 | 70.90 | 68.10 | 69.00 | 69.00 | -1.15% | 999,766 |
| Sep 8, 2025 | 70.48 | 73.00 | 69.50 | 69.80 | 69.80 | -3.19% | 966,690 |
| Sep 5, 2025 | 68.90 | 72.50 | 68.90 | 72.10 | 72.10 | 3.74% | 1,222,513 |
| Sep 4, 2025 | 68.13 | 69.50 | 68.00 | 69.50 | 69.50 | 1.61% | 346,204 |
| Sep 3, 2025 | 68.90 | 69.50 | 67.00 | 68.40 | 68.40 | -0.44% | 708,978 |
| Sep 2, 2025 | 69.80 | 70.70 | 68.20 | 68.70 | 68.70 | -2.28% | 602,673 |
| Sep 1, 2025 | 68.80 | 70.30 | 68.10 | 70.30 | 70.30 | 2.18% | 435,936 |
| Aug 29, 2025 | 71.15 | 71.15 | 68.60 | 68.80 | 68.80 | -1.01% | 385,782 |
| Aug 28, 2025 | 71.00 | 72.40 | 69.30 | 69.50 | 69.50 | -2.11% | 448,132 |
| 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 |