Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBX 46.10
+1.10 (2.44%)
Jul 28, 2026, 9:47 AM GMT
Reach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 45.05 | 46.00 | 45.05 | 45.10 | - | 0.22% | 231,509 |
| Jul 27, 2026 | 42.80 | 45.40 | 42.25 | 45.00 | 45.00 | 7.78% | 10,042,837 |
| Jul 24, 2026 | 41.20 | 42.45 | 40.10 | 41.75 | 41.75 | 1.58% | 9,464,036 |
| Jul 23, 2026 | 45.55 | 45.90 | 41.10 | 41.10 | 41.10 | -8.16% | 10,891,507 |
| Jul 22, 2026 | 50.00 | 50.00 | 43.95 | 44.75 | 44.75 | -24.15% | 20,244,011 |
| Jul 21, 2026 | 58.10 | 59.00 | 57.10 | 59.00 | 59.00 | 1.20% | 1,543,727 |
| Jul 20, 2026 | 57.90 | 58.90 | 57.20 | 58.30 | 58.30 | 0.87% | 643,959 |
| Jul 17, 2026 | 57.20 | 58.70 | 56.10 | 57.80 | 57.80 | 0.17% | 539,210 |
| Jul 16, 2026 | 58.00 | 58.70 | 56.90 | 57.70 | 57.70 | -0.17% | 1,070,511 |
| Jul 15, 2026 | 59.80 | 61.20 | 57.20 | 57.80 | 57.80 | -3.67% | 916,454 |
| Jul 14, 2026 | 60.00 | 61.50 | 59.00 | 60.00 | 60.00 | 0.67% | 2,865,493 |
| Jul 13, 2026 | 57.90 | 61.10 | 56.00 | 59.60 | 59.60 | 4.20% | 2,487,700 |
| Jul 10, 2026 | 55.30 | 57.50 | 55.20 | 57.20 | 57.20 | 2.33% | 463,115 |
| Jul 9, 2026 | 56.50 | 57.20 | 55.47 | 55.90 | 55.90 | -1.41% | 409,681 |
| Jul 8, 2026 | 56.70 | 56.90 | 55.30 | 56.70 | 56.70 | -0.53% | 1,333,662 |
| Jul 7, 2026 | 58.90 | 58.90 | 55.80 | 57.00 | 57.00 | 1.24% | 778,926 |
| Jul 6, 2026 | 56.70 | 57.91 | 55.30 | 56.30 | 56.30 | -0.35% | 854,696 |
| Jul 3, 2026 | 55.50 | 56.82 | 54.39 | 56.50 | 56.50 | 3.48% | 1,011,621 |
| Jul 2, 2026 | 54.40 | 55.60 | 53.40 | 54.60 | 54.60 | 1.11% | 1,149,483 |
| Jul 1, 2026 | 53.00 | 54.30 | 51.90 | 54.00 | 54.00 | 3.25% | 410,486 |
| Jun 30, 2026 | 51.30 | 54.50 | 51.30 | 52.30 | 52.30 | -2.24% | 721,824 |
| Jun 29, 2026 | 52.90 | 54.60 | 52.40 | 53.50 | 53.50 | 1.52% | 744,904 |
| Jun 26, 2026 | 52.00 | 52.90 | 50.90 | 52.70 | 52.70 | 1.74% | 837,034 |
| Jun 25, 2026 | 50.80 | 53.00 | 50.30 | 51.80 | 51.80 | -0.19% | 487,426 |
| Jun 24, 2026 | 50.40 | 52.10 | 50.40 | 51.90 | 51.90 | 1.37% | 322,652 |
| Jun 23, 2026 | 50.30 | 52.60 | 50.30 | 51.20 | 51.20 | -0.19% | 451,029 |
| Jun 22, 2026 | 50.60 | 51.90 | 50.50 | 51.30 | 51.30 | 0.20% | 642,118 |
| Jun 19, 2026 | 50.50 | 52.10 | 50.30 | 51.20 | 51.20 | 0.39% | 783,326 |
| Jun 18, 2026 | 50.80 | 52.40 | 50.30 | 51.00 | 51.00 | -1.16% | 639,429 |
| Jun 17, 2026 | 52.30 | 53.08 | 50.70 | 51.60 | 51.60 | -0.96% | 1,062,099 |
| Jun 16, 2026 | 51.80 | 53.00 | 51.00 | 52.10 | 52.10 | 0.19% | 976,068 |
| Jun 15, 2026 | 55.00 | 55.00 | 51.88 | 52.00 | 52.00 | -0.76% | 511,926 |
| Jun 12, 2026 | 52.10 | 54.50 | 52.00 | 52.40 | 52.40 | -0.76% | 586,830 |
| Jun 11, 2026 | 54.60 | 54.80 | 51.62 | 52.80 | 52.80 | -2.40% | 900,922 |
| Jun 10, 2026 | 52.90 | 54.70 | 52.70 | 54.10 | 54.10 | 2.08% | 266,499 |
| Jun 9, 2026 | 53.40 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | 448,384 |
| Jun 8, 2026 | 54.00 | 54.20 | 52.13 | 53.50 | 53.50 | - | 537,581 |
| Jun 5, 2026 | 52.10 | 54.60 | 52.00 | 53.50 | 53.50 | 2.29% | 1,412,323 |
| Jun 4, 2026 | 51.10 | 53.75 | 50.80 | 52.30 | 52.30 | 0.19% | 894,858 |
| Jun 3, 2026 | 53.50 | 54.08 | 51.38 | 52.20 | 52.20 | -1.88% | 708,462 |
| Jun 2, 2026 | 55.00 | 57.50 | 53.00 | 53.20 | 53.20 | -0.93% | 820,916 |
| Jun 1, 2026 | 54.60 | 57.10 | 53.20 | 53.70 | 53.70 | -0.92% | 1,315,931 |
| May 29, 2026 | 52.00 | 54.90 | 51.20 | 54.20 | 54.20 | 2.26% | 781,852 |
| May 28, 2026 | 54.20 | 54.90 | 52.38 | 53.00 | 53.00 | 0.95% | 1,482,349 |
| May 27, 2026 | 52.00 | 53.90 | 50.20 | 52.50 | 52.50 | - | 744,509 |
| May 26, 2026 | 52.40 | 53.10 | 51.90 | 52.50 | 52.50 | 0.19% | 694,994 |
| May 22, 2026 | 51.00 | 52.70 | 51.00 | 52.40 | 52.40 | 2.14% | 937,559 |
| May 21, 2026 | 51.00 | 52.40 | 50.00 | 51.30 | 51.30 | 1.38% | 1,499,099 |
| May 20, 2026 | 48.75 | 51.80 | 48.75 | 50.60 | 50.60 | 0.60% | 1,056,169 |
| May 19, 2026 | 51.00 | 52.20 | 50.30 | 50.30 | 50.30 | -1.37% | 1,256,017 |