Relay Race ETP (LON:RRRR)
London · Delayed Price · Currency is GBP · Price in EUR 10.15
+0.06 (0.59%)
Sep 23, 2026, 9:12 AM GMT
LON:RRRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | - | 0.59% | 468 |
| Sep 22, 2026 | 10.05 | 10.13 | 10.02 | 10.09 | - | 0.60% | 500 |
| Sep 21, 2026 | 9.93 | 10.03 | 9.93 | 10.03 | - | 1.92% | 3,749 |
| Sep 18, 2026 | 9.91 | 9.91 | 9.84 | 9.84 | - | -0.50% | 10,110 |
| Sep 17, 2026 | 9.83 | 9.89 | 9.83 | 9.89 | - | 0.81% | 29 |
| Sep 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | - | 0.65% | - |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.47% | - |
| Sep 14, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | - | -0.20% | - |
| Sep 11, 2026 | 9.76 | 9.81 | 9.75 | 9.81 | - | 0.70% | 1,050 |
| Sep 10, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | - | -0.48% | 503 |
| Sep 9, 2026 | 9.82 | 9.90 | 9.79 | 9.79 | - | -0.99% | 1,474 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | - | 0.62% | - |
| Sep 7, 2026 | 9.91 | 9.91 | 9.83 | 9.83 | - | -0.33% | 501 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.86 | 9.86 | - | -0.51% | 10,117 |
| Sep 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.72% | - |
| Sep 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | - | 0.15% | - |
| Sep 1, 2026 | 9.87 | 9.87 | 9.83 | 9.83 | - | -1.70% | 475 |
| Aug 28, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | - | 0.62% | 2,525 |
| Aug 27, 2026 | 9.91 | 9.94 | 9.88 | 9.94 | - | 0.72% | 15 |
| Aug 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | - | 0.10% | - |
| Aug 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | - | 0.38% | - |
| Aug 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | - | -0.39% | - |
| Aug 21, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | - | 0.13% | 507 |
| Aug 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | - | -1.16% | - |
| Aug 19, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | - | -0.36% | 20 |
| Aug 18, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | - | -1.28% | 22 |
| Aug 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | - | 0.15% | - |
| Aug 14, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | - | -0.62% | 2,000 |
| Aug 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.62% | - |
| Aug 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | - | 0.20% | - |
| Aug 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.05% | - |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.30% | - |
| Aug 7, 2026 | 10.09 | 10.13 | 10.08 | 10.13 | - | 0.35% | 35 |
| Aug 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.18% | - |
| Aug 5, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | - | 0.25% | - |
| Aug 4, 2026 | 9.97 | 10.08 | 9.97 | 10.08 | - | 1.92% | 3,737 |
| Aug 3, 2026 | 9.79 | 9.89 | 9.79 | 9.89 | - | 2.12% | 599 |
| Jul 31, 2026 | 9.80 | 9.80 | 9.69 | 9.69 | - | 0.39% | 7,736 |
| Jul 30, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | - | -0.58% | 592 |
| Jul 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | - | -1.07% | - |
| Jul 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | - | -0.08% | - |
| Jul 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | - | -0.78% | - |
| Jul 24, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | - | 0.56% | 25 |
| Jul 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | - | -1.70% | - |
| Jul 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | 0.26% | - |
| Jul 21, 2026 | 9.93 | 10.03 | 9.93 | 9.99 | - | 0.35% | 154 |
| Jul 20, 2026 | 9.92 | 9.95 | 9.92 | 9.95 | - | 0.61% | 4 |
| Jul 17, 2026 | 9.84 | 9.89 | 9.84 | 9.89 | - | -1.47% | 1,696 |
| Jul 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | - | -0.20% | - |
| Jul 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | - | 0.18% | - |