Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBX 51.30
+0.80 (1.58%)
May 8, 2026, 4:35 PM GMT
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 50.90 | 52.80 | 49.25 | 51.30 | - | 1.58% | 963,974 |
| May 7, 2026 | 50.90 | 52.60 | 50.30 | 50.50 | 50.50 | -0.79% | 2,386,797 |
| May 6, 2026 | 56.40 | 56.91 | 49.70 | 50.90 | 50.90 | -9.91% | 5,253,084 |
| May 5, 2026 | 58.63 | 59.30 | 56.00 | 56.50 | 56.50 | -2.59% | 1,896,715 |
| May 1, 2026 | 60.00 | 60.00 | 57.20 | 58.00 | 58.00 | -0.34% | 560,022 |
| Apr 30, 2026 | 59.00 | 59.20 | 57.20 | 58.20 | 58.20 | -9.06% | 2,878,228 |
| Apr 29, 2026 | 63.00 | 64.80 | 63.00 | 64.00 | 59.54 | -0.31% | 2,261,523 |
| Apr 28, 2026 | 63.00 | 66.10 | 63.00 | 64.20 | 59.73 | -1.08% | 1,873,307 |
| Apr 27, 2026 | 63.00 | 65.97 | 63.00 | 64.90 | 60.38 | 1.09% | 1,940,758 |
| Apr 24, 2026 | 63.00 | 66.12 | 61.40 | 64.20 | 59.73 | 0.31% | 1,744,209 |
| Apr 23, 2026 | 63.50 | 67.40 | 63.00 | 64.00 | 59.54 | -1.08% | 1,897,335 |
| Apr 22, 2026 | 64.00 | 66.00 | 64.00 | 64.70 | 60.19 | -0.46% | 818,236 |
| Apr 21, 2026 | 66.00 | 66.76 | 64.20 | 65.00 | 60.47 | -0.61% | 1,138,671 |
| Apr 20, 2026 | 66.60 | 68.30 | 64.30 | 65.40 | 60.84 | -2.39% | 1,020,263 |
| Apr 17, 2026 | 66.00 | 67.50 | 65.20 | 67.00 | 62.33 | 1.36% | 585,157 |
| Apr 16, 2026 | 65.00 | 67.09 | 64.10 | 66.10 | 61.49 | 1.69% | 1,515,406 |
| Apr 15, 2026 | 63.30 | 65.30 | 61.90 | 65.00 | 60.47 | 1.56% | 900,164 |
| Apr 14, 2026 | 63.40 | 64.00 | 59.60 | 64.00 | 59.54 | 4.58% | 1,481,880 |
| Apr 13, 2026 | 61.40 | 62.80 | 60.10 | 61.20 | 56.94 | -0.16% | 685,986 |
| Apr 10, 2026 | 61.40 | 63.50 | 59.70 | 61.30 | 57.03 | 1.16% | 1,404,786 |
| Apr 9, 2026 | 60.40 | 62.30 | 60.00 | 60.60 | 56.38 | -0.33% | 488,623 |
| Apr 8, 2026 | 62.90 | 63.70 | 60.60 | 60.80 | 56.56 | 2.70% | 648,246 |
| Apr 7, 2026 | 58.50 | 62.90 | 58.50 | 59.20 | 55.07 | -1.99% | 1,493,211 |
| Apr 2, 2026 | 61.00 | 61.80 | 59.00 | 60.40 | 56.19 | -0.82% | 754,730 |
| Apr 1, 2026 | 61.50 | 63.40 | 60.40 | 60.90 | 56.66 | 1.00% | 821,557 |
| Mar 31, 2026 | 62.00 | 62.00 | 59.00 | 60.30 | 56.10 | 0.33% | 581,222 |
| Mar 30, 2026 | 61.10 | 61.50 | 59.10 | 60.10 | 55.91 | -1.64% | 531,348 |
| Mar 27, 2026 | 64.00 | 64.00 | 58.68 | 61.10 | 56.84 | -1.77% | 1,181,107 |
| Mar 26, 2026 | 61.00 | 63.90 | 61.00 | 62.20 | 57.87 | -1.74% | 317,994 |
| Mar 25, 2026 | 63.20 | 64.71 | 61.10 | 63.30 | 58.89 | 0.80% | 1,091,818 |
| Mar 24, 2026 | 58.90 | 62.90 | 58.90 | 62.80 | 58.42 | 4.67% | 1,550,573 |
| Mar 23, 2026 | 59.00 | 61.60 | 57.10 | 60.00 | 55.82 | 1.52% | 1,099,698 |
| Mar 20, 2026 | 61.90 | 61.90 | 58.30 | 59.10 | 54.98 | -0.67% | 1,018,915 |
| Mar 19, 2026 | 63.00 | 63.00 | 59.00 | 59.50 | 55.35 | -2.14% | 722,918 |
| Mar 18, 2026 | 61.00 | 62.10 | 59.60 | 60.80 | 56.56 | -0.65% | 532,945 |
| Mar 17, 2026 | 59.70 | 61.20 | 59.20 | 61.20 | 56.94 | 1.49% | 790,279 |
| Mar 16, 2026 | 60.50 | 63.70 | 59.40 | 60.30 | 56.10 | -1.15% | 592,406 |
| Mar 13, 2026 | 60.00 | 62.60 | 60.00 | 61.00 | 56.75 | -1.77% | 1,319,926 |
| Mar 12, 2026 | 59.00 | 62.50 | 59.00 | 62.10 | 57.77 | 2.14% | 3,413,272 |
| Mar 11, 2026 | 60.10 | 62.20 | 59.00 | 60.80 | 56.56 | -1.30% | 970,475 |
| Mar 10, 2026 | 61.30 | 62.80 | 58.68 | 61.60 | 57.31 | 1.99% | 1,288,217 |
| Mar 9, 2026 | 58.70 | 61.24 | 58.20 | 60.40 | 56.19 | -1.15% | 963,576 |
| Mar 6, 2026 | 63.00 | 63.00 | 60.00 | 61.10 | 56.84 | 1.66% | 2,387,839 |
| Mar 5, 2026 | 58.00 | 60.92 | 55.20 | 60.10 | 55.91 | 7.32% | 3,544,095 |
| Mar 4, 2026 | 63.00 | 63.00 | 56.00 | 56.00 | 52.10 | -7.28% | 4,665,013 |
| Mar 3, 2026 | 68.20 | 69.80 | 58.10 | 60.40 | 56.19 | -12.21% | 5,262,930 |
| Mar 2, 2026 | 71.90 | 72.44 | 68.50 | 68.80 | 64.01 | -4.58% | 1,538,815 |
| Feb 27, 2026 | 71.40 | 73.00 | 70.00 | 72.10 | 67.08 | 1.26% | 1,165,497 |
| Feb 26, 2026 | 69.10 | 71.80 | 68.60 | 71.20 | 66.24 | 1.14% | 986,080 |
| Feb 25, 2026 | 70.00 | 71.46 | 69.60 | 70.40 | 65.49 | 0.57% | 1,061,845 |