Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBX 49.70
+1.70 (3.54%)
Oct 16, 2026, 4:35 PM GMT
Reach Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 47.00 | 49.70 | 47.00 | 49.70 | 49.70 | 3.54% | 762,883 |
| Oct 15, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -1.64% | 257,479 |
| Oct 14, 2026 | 48.75 | 50.70 | 47.80 | 48.80 | 48.80 | -0.81% | 2,013,769 |
| Oct 13, 2026 | 45.50 | 49.35 | 44.45 | 49.20 | 49.20 | 4.68% | 5,470,655 |
| Oct 12, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 599,262 |
| Oct 9, 2026 | 46.80 | 48.35 | 46.80 | 47.50 | 47.50 | 0.85% | 1,058,247 |
| Oct 8, 2026 | 46.80 | 48.00 | 46.40 | 47.10 | 47.10 | 0.11% | 381,244 |
| Oct 7, 2026 | 47.10 | 47.70 | 46.25 | 47.05 | 47.05 | -0.84% | 668,809 |
| Oct 6, 2026 | 47.00 | 48.00 | 46.95 | 47.45 | 47.45 | 0.96% | 846,379 |
| Oct 5, 2026 | 46.30 | 47.40 | 46.20 | 47.00 | 47.00 | 1.51% | 654,666 |
| Oct 2, 2026 | 47.95 | 46.75 | 46.00 | 46.30 | 46.30 | - | 405,606 |
| Oct 1, 2026 | 46.00 | 47.50 | 45.20 | 46.30 | 46.30 | 0.65% | 1,535,064 |
| Sep 30, 2026 | 47.70 | 48.00 | 46.00 | 46.00 | 46.00 | -3.46% | 699,779 |
| Sep 29, 2026 | 45.95 | 47.95 | 44.90 | 47.65 | 47.65 | 5.77% | 2,377,057 |
| Sep 28, 2026 | 44.35 | 45.90 | 44.45 | 45.05 | 45.05 | 2.15% | 1,290,815 |
| Sep 25, 2026 | 43.50 | 44.10 | 42.95 | 44.10 | 44.10 | 1.38% | 1,356,190 |
| Sep 24, 2026 | 41.89 | 44.15 | 42.50 | 43.50 | 43.50 | 2.59% | 2,477,625 |
| Sep 23, 2026 | 41.98 | 42.65 | 41.50 | 42.40 | 42.40 | 2.17% | 1,782,987 |
| Sep 22, 2026 | 42.50 | 43.35 | 41.50 | 41.50 | 41.50 | -1.07% | 2,390,820 |
| Sep 21, 2026 | 40.00 | 42.50 | 39.95 | 41.95 | 41.95 | 4.09% | 2,274,992 |
| Sep 18, 2026 | 42.00 | 42.00 | 39.55 | 40.30 | 40.30 | 0.75% | 1,069,025 |
| Sep 17, 2026 | 40.20 | 40.60 | 39.80 | 40.00 | 40.00 | 0.13% | 1,159,428 |
| Sep 16, 2026 | 41.53 | 40.50 | 39.00 | 39.95 | 39.95 | -1.24% | 1,726,458 |
| Sep 15, 2026 | 41.00 | 41.25 | 40.10 | 40.45 | 40.45 | -2.65% | 593,670 |
| Sep 14, 2026 | 42.85 | 41.55 | 40.70 | 41.55 | 41.55 | 1.34% | 1,424,366 |
| Sep 11, 2026 | 42.55 | 42.60 | 40.20 | 41.00 | 41.00 | - | 579,446 |
| Sep 10, 2026 | 40.90 | 41.40 | 40.15 | 41.00 | 41.00 | 0.99% | 1,288,484 |
| Sep 9, 2026 | 41.00 | 42.95 | 40.09 | 40.60 | 40.60 | -2.40% | 1,366,316 |
| Sep 8, 2026 | 42.10 | 42.34 | 41.00 | 41.60 | 41.60 | - | 926,416 |
| Sep 7, 2026 | 43.00 | 43.00 | 41.00 | 41.60 | 41.60 | -1.19% | 959,582 |
| Sep 4, 2026 | 43.00 | 43.00 | 41.40 | 42.10 | 42.10 | -0.24% | 548,404 |
| Sep 3, 2026 | 43.15 | 43.15 | 41.00 | 42.20 | 42.20 | 1.81% | 800,351 |
| Sep 2, 2026 | 41.75 | 41.90 | 40.65 | 41.45 | 41.45 | -2.01% | 1,137,410 |
| Sep 1, 2026 | 42.70 | 43.90 | 41.45 | 42.30 | 42.30 | -1.40% | 2,285,135 |
| Aug 28, 2026 | 43.05 | 43.85 | 42.70 | 42.90 | 42.90 | 0.35% | 490,989 |
| Aug 27, 2026 | 42.65 | 43.85 | 42.40 | 42.75 | 42.75 | -0.58% | 644,809 |
| Aug 26, 2026 | 43.90 | 43.90 | 42.55 | 43.00 | 43.00 | 0.12% | 881,519 |
| Aug 25, 2026 | 42.50 | 43.90 | 42.50 | 42.95 | 42.95 | -1.15% | 1,131,294 |
| Aug 24, 2026 | 42.50 | 43.48 | 42.50 | 43.45 | 43.45 | 1.05% | 1,296,866 |
| Aug 21, 2026 | 43.90 | 43.90 | 42.40 | 43.00 | 43.00 | - | 1,051,028 |
| Aug 20, 2026 | 42.85 | 43.90 | 42.05 | 43.00 | 43.00 | -0.92% | 783,202 |
| Aug 19, 2026 | 43.05 | 43.85 | 42.30 | 43.40 | 43.40 | 1.52% | 778,164 |
| Aug 18, 2026 | 42.10 | 42.85 | 42.05 | 42.75 | 42.75 | 1.54% | 1,513,881 |
| Aug 17, 2026 | 43.00 | 43.40 | 42.10 | 42.10 | 42.10 | -1.52% | 3,297,873 |
| Aug 14, 2026 | 43.50 | 43.90 | 42.70 | 42.75 | 42.75 | -0.12% | 1,029,926 |
| Aug 13, 2026 | 43.50 | 43.50 | 42.05 | 42.80 | 42.80 | 1.18% | 734,503 |
| Aug 12, 2026 | 42.50 | 43.50 | 42.30 | 42.30 | 42.30 | -1.05% | 740,803 |
| Aug 11, 2026 | 42.30 | 43.00 | 42.00 | 42.75 | 42.75 | 1.18% | 1,347,529 |
| Aug 10, 2026 | 43.50 | 43.50 | 42.05 | 42.25 | 42.25 | -1.17% | 1,702,124 |
| Aug 7, 2026 | 42.30 | 43.30 | 42.10 | 42.75 | 42.75 | 1.42% | 1,049,808 |