Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBX 51.60
-0.50 (-0.96%)
Jun 17, 2026, 4:35 PM GMT
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 53.08 | 52.30 | 50.70 | 51.60 | 51.60 | -0.96% | 1,062,101 |
| 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 | 53.87 | 54.60 | 52.00 | 52.80 | 52.80 | -2.40% | 900,922 |
| Jun 10, 2026 | 53.35 | 54.40 | 52.70 | 54.10 | 54.10 | 2.08% | 266,502 |
| Jun 9, 2026 | 53.40 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | 448,384 |
| Jun 8, 2026 | 54.00 | 54.10 | 52.40 | 53.50 | 53.50 | - | 537,583 |
| Jun 5, 2026 | 52.10 | 54.60 | 52.00 | 53.50 | 53.50 | 2.29% | 1,412,323 |
| Jun 4, 2026 | 53.75 | 52.50 | 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 | 54.70 | 52.00 | 54.20 | 54.20 | 2.26% | 781,853 |
| May 28, 2026 | 54.20 | 54.90 | 52.38 | 53.00 | 53.00 | 0.95% | 1,482,349 |
| May 27, 2026 | 50.20 | 53.20 | 52.00 | 52.50 | 52.50 | - | 744,510 |
| May 26, 2026 | 52.40 | 53.00 | 51.90 | 52.50 | 52.50 | 0.19% | 694,958 |
| May 22, 2026 | 51.00 | 52.60 | 51.00 | 52.40 | 52.40 | 2.14% | 937,558 |
| May 21, 2026 | 50.60 | 52.40 | 50.30 | 51.30 | 51.30 | 1.38% | 1,499,100 |
| May 20, 2026 | 48.75 | 51.00 | 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 |
| May 18, 2026 | 52.90 | 52.90 | 50.00 | 51.00 | 51.00 | 0.59% | 736,283 |
| May 15, 2026 | 50.50 | 52.30 | 49.55 | 50.70 | 50.70 | 1.00% | 1,834,876 |
| May 14, 2026 | 48.80 | 51.50 | 48.80 | 50.20 | 50.20 | 2.24% | 723,167 |
| May 13, 2026 | 49.40 | 51.40 | 48.95 | 49.10 | 49.10 | 0.10% | 1,120,319 |
| May 12, 2026 | 49.00 | 50.69 | 48.80 | 49.05 | 49.05 | -1.70% | 1,822,997 |
| May 11, 2026 | 51.00 | 52.30 | 49.90 | 49.90 | 49.90 | -2.73% | 2,144,333 |
| May 8, 2026 | 50.60 | 52.80 | 49.25 | 51.30 | 51.30 | 1.58% | 1,459,943 |
| May 7, 2026 | 50.90 | 52.90 | 50.30 | 50.50 | 50.50 | -0.79% | 2,386,796 |
| May 6, 2026 | 56.40 | 56.91 | 49.70 | 50.90 | 50.90 | -9.91% | 5,253,084 |
| May 5, 2026 | 58.20 | 59.90 | 56.00 | 56.50 | 56.50 | -2.59% | 1,896,712 |
| May 1, 2026 | 60.00 | 60.00 | 57.10 | 58.00 | 58.00 | -0.34% | 560,019 |
| Apr 30, 2026 | 59.00 | 61.59 | 56.98 | 58.20 | 58.20 | -2.25% | 2,878,226 |
| Apr 29, 2026 | 63.00 | 65.30 | 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 |