Reach plc RCH
LSE · United Kingdom · Consumer Services
GBp 46.30+0.30 (+0.65%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 46.00 | -3.46% | GBp 47.70 | GBp 48.00 | GBp 46.00 | 699.78K |
| 2026-09-29 | GBp 47.65 | +5.77% | GBp 45.00 | GBp 48.00 | GBp 44.20 | 2.38M |
| 2026-09-28 | GBp 45.05 | +2.15% | GBp 44.50 | GBp 45.95 | GBp 44.10 | 1.29M |
| 2026-09-25 | GBp 44.10 | +1.38% | GBp 43.50 | GBp 44.65 | GBp 42.65 | 1.48M |
| 2026-09-24 | GBp 43.50 | +2.59% | GBp 42.70 | GBp 44.15 | GBp 41.89 | 2.67M |
| 2026-09-23 | GBp 42.40 | +2.17% | GBp 41.55 | GBp 42.95 | GBp 41.50 | 2.47M |
| 2026-09-22 | GBp 41.50 | -1.07% | GBp 42.50 | GBp 43.42 | GBp 41.50 | 2.39M |
| 2026-09-21 | GBp 41.95 | +4.09% | GBp 40.00 | GBp 42.58 | GBp 39.50 | 2.61M |
| 2026-09-18 | GBp 40.30 | +0.75% | GBp 42.00 | GBp 42.00 | GBp 39.55 | 1.07M |
| 2026-09-17 | GBp 40.00 | +0.13% | GBp 40.20 | GBp 40.85 | GBp 39.75 | 1.16M |
| 2026-09-16 | GBp 39.95 | -1.24% | GBp 40.50 | GBp 41.60 | GBp 39.00 | 1.73M |
| 2026-09-15 | GBp 40.45 | -2.65% | GBp 41.25 | GBp 42.85 | GBp 40.05 | 593.67K |
| 2026-09-14 | GBp 41.55 | +1.34% | GBp 41.05 | GBp 42.85 | GBp 40.55 | 1.42M |
| 2026-09-11 | GBp 41.00 | 0.00% | GBp 42.55 | GBp 42.60 | GBp 40.20 | 579.45K |
| 2026-09-10 | GBp 41.00 | +0.99% | GBp 40.90 | GBp 41.40 | GBp 40.15 | 1.29M |
| 2026-09-09 | GBp 40.60 | -2.40% | GBp 41.00 | GBp 42.95 | GBp 40.09 | 1.37M |
| 2026-09-08 | GBp 41.60 | 0.00% | GBp 42.10 | GBp 42.34 | GBp 41.00 | 926.42K |
| 2026-09-07 | GBp 41.60 | -1.19% | GBp 43.00 | GBp 43.00 | GBp 41.00 | 959.58K |
| 2026-09-04 | GBp 42.10 | -0.24% | GBp 43.00 | GBp 43.00 | GBp 41.40 | 548.40K |
| 2026-09-03 | GBp 42.20 | +1.81% | GBp 43.15 | GBp 43.15 | GBp 41.00 | 800.35K |
| 2026-09-02 | GBp 41.45 | -2.01% | GBp 41.75 | GBp 43.70 | GBp 40.65 | 1.14M |
| 2026-09-01 | GBp 42.30 | -1.40% | GBp 42.70 | GBp 43.90 | GBp 41.45 | 2.29M |
| 2026-08-28 | GBp 42.90 | +0.35% | GBp 43.05 | GBp 43.85 | GBp 42.70 | 490.99K |
| 2026-08-27 | GBp 42.75 | -0.58% | GBp 42.65 | GBp 43.85 | GBp 42.40 | 644.81K |
| 2026-08-26 | GBp 43.00 | +0.12% | GBp 43.90 | GBp 43.90 | GBp 42.55 | 881.52K |
| 2026-08-25 | GBp 42.95 | -1.15% | GBp 42.50 | GBp 43.90 | GBp 42.50 | 1.13M |
| 2026-08-24 | GBp 43.45 | +1.05% | GBp 42.50 | GBp 43.47 | GBp 42.50 | 1.30M |
| 2026-08-21 | GBp 43.00 | 0.00% | GBp 43.90 | GBp 43.90 | GBp 42.40 | 1.05M |
| 2026-08-20 | GBp 43.00 | -0.92% | GBp 42.85 | GBp 43.90 | GBp 42.05 | 783.20K |
| 2026-08-19 | GBp 43.40 | +1.52% | GBp 43.05 | GBp 43.85 | GBp 42.30 | 778.16K |
| 2026-08-18 | GBp 42.75 | +1.54% | GBp 42.10 | GBp 42.85 | GBp 42.05 | 1.51M |
| 2026-08-17 | GBp 42.10 | -1.52% | GBp 43.00 | GBp 43.40 | GBp 42.10 | 3.30M |
| 2026-08-14 | GBp 42.75 | -0.12% | GBp 43.50 | GBp 43.90 | GBp 42.70 | 1.03M |
| 2026-08-13 | GBp 42.80 | +1.18% | GBp 43.50 | GBp 43.50 | GBp 42.05 | 734.50K |
| 2026-08-12 | GBp 42.30 | -1.05% | GBp 42.50 | GBp 43.50 | GBp 42.30 | 740.80K |
| 2026-08-11 | GBp 42.75 | +1.18% | GBp 42.30 | GBp 43.00 | GBp 42.00 | 1.35M |
| 2026-08-10 | GBp 42.25 | -1.17% | GBp 43.50 | GBp 43.50 | GBp 42.05 | 1.70M |
| 2026-08-07 | GBp 42.75 | +1.42% | GBp 42.30 | GBp 43.30 | GBp 42.10 | 1.05M |
| 2026-08-06 | GBp 42.15 | +0.36% | GBp 42.20 | GBp 43.65 | GBp 41.77 | 1.57M |
| 2026-08-05 | GBp 42.00 | -1.75% | GBp 42.40 | GBp 44.08 | GBp 42.00 | 873.87K |
| 2026-08-04 | GBp 42.75 | -2.17% | GBp 46.00 | GBp 46.00 | GBp 42.75 | 1.93M |
| 2026-08-03 | GBp 43.70 | -1.91% | GBp 44.00 | GBp 46.55 | GBp 43.20 | 1.53M |
| 2026-07-31 | GBp 44.55 | -3.15% | GBp 46.35 | GBp 46.75 | GBp 44.55 | 3.72M |
| 2026-07-30 | GBp 46.00 | +0.33% | GBp 44.50 | GBp 46.75 | GBp 43.50 | 2.81M |
| 2026-07-29 | GBp 45.85 | +1.10% | GBp 45.00 | GBp 46.40 | GBp 43.70 | 5.33M |
| 2026-07-28 | GBp 45.35 | +0.78% | GBp 45.00 | GBp 46.50 | GBp 45.00 | 6.25M |
| 2026-07-27 | GBp 45.00 | +7.78% | GBp 42.80 | GBp 45.50 | GBp 42.00 | 10.07M |
| 2026-07-24 | GBp 41.75 | +1.58% | GBp 41.20 | GBp 42.49 | GBp 40.10 | 9.46M |
| 2026-07-23 | GBp 41.10 | -8.16% | GBp 45.55 | GBp 45.90 | GBp 41.10 | 10.89M |
| 2026-07-22 | GBp 44.75 | -24.15% | GBp 50.00 | GBp 50.00 | GBp 43.95 | 20.24M |
| 2026-07-21 | GBp 59.00 | +1.20% | GBp 58.10 | GBp 59.00 | GBp 57.10 | 1.54M |
| 2026-07-20 | GBp 58.30 | +0.87% | GBp 57.90 | GBp 58.90 | GBp 57.20 | 643.96K |
| 2026-07-17 | GBp 57.80 | +0.17% | GBp 57.20 | GBp 58.70 | GBp 56.10 | 539.21K |
| 2026-07-16 | GBp 57.70 | -0.17% | GBp 58.00 | GBp 58.70 | GBp 56.90 | 1.07M |
| 2026-07-15 | GBp 57.80 | -3.67% | GBp 59.80 | GBp 61.20 | GBp 57.20 | 916.45K |
| 2026-07-14 | GBp 60.00 | +0.67% | GBp 60.00 | GBp 61.50 | GBp 59.00 | 2.87M |
| 2026-07-13 | GBp 59.60 | +4.20% | GBp 57.90 | GBp 61.10 | GBp 56.00 | 2.49M |
| 2026-07-10 | GBp 57.20 | +2.33% | GBp 55.30 | GBp 57.50 | GBp 55.20 | 463.11K |
| 2026-07-09 | GBp 55.90 | -1.41% | GBp 56.50 | GBp 57.20 | GBp 55.47 | 409.68K |
| 2026-07-08 | GBp 56.70 | -0.53% | GBp 56.70 | GBp 56.90 | GBp 55.30 | 1.33M |
| 2026-07-07 | GBp 57.00 | +1.24% | GBp 58.90 | GBp 58.90 | GBp 55.80 | 778.93K |
| 2026-07-06 | GBp 56.30 | -0.35% | GBp 56.70 | GBp 57.91 | GBp 55.30 | 854.70K |
| 2026-07-03 | GBp 56.50 | +3.48% | GBp 55.50 | GBp 56.82 | GBp 54.39 | 1.01M |
| 2026-07-02 | GBp 54.60 | +1.11% | GBp 54.40 | GBp 55.60 | GBp 53.40 | 1.15M |
| 2026-07-01 | GBp 54.00 | +3.25% | GBp 53.00 | GBp 54.30 | GBp 51.90 | 410.49K |
| 2026-06-30 | GBp 52.30 | -2.24% | GBp 51.30 | GBp 54.50 | GBp 51.30 | 721.82K |
| 2026-06-29 | GBp 53.50 | +1.52% | GBp 52.90 | GBp 54.60 | GBp 52.40 | 744.90K |
| 2026-06-26 | GBp 52.70 | +1.74% | GBp 52.00 | GBp 52.90 | GBp 50.90 | 837.03K |
| 2026-06-25 | GBp 51.80 | -0.19% | GBp 50.80 | GBp 53.00 | GBp 50.30 | 487.43K |
| 2026-06-24 | GBp 51.90 | +1.37% | GBp 50.40 | GBp 52.10 | GBp 50.40 | 322.65K |
| 2026-06-23 | GBp 51.20 | -0.19% | GBp 50.30 | GBp 52.60 | GBp 50.30 | 451.03K |
| 2026-06-22 | GBp 51.30 | +0.20% | GBp 50.60 | GBp 51.90 | GBp 50.50 | 642.12K |
| 2026-06-19 | GBp 51.20 | +0.39% | GBp 50.50 | GBp 52.10 | GBp 50.30 | 783.33K |
| 2026-06-18 | GBp 51.00 | -1.16% | GBp 50.80 | GBp 52.40 | GBp 50.30 | 639.43K |
| 2026-06-17 | GBp 51.60 | -0.96% | GBp 52.30 | GBp 53.08 | GBp 50.70 | 1.06M |
| 2026-06-16 | GBp 52.10 | +0.19% | GBp 51.80 | GBp 53.00 | GBp 51.00 | 976.07K |
| 2026-06-15 | GBp 52.00 | -0.76% | GBp 55.00 | GBp 55.00 | GBp 51.88 | 511.93K |
| 2026-06-12 | GBp 52.40 | -0.76% | GBp 52.10 | GBp 54.50 | GBp 52.00 | 586.83K |
| 2026-06-11 | GBp 52.80 | -2.40% | GBp 54.60 | GBp 54.80 | GBp 51.62 | 900.92K |
| 2026-06-10 | GBp 54.10 | +2.08% | GBp 52.90 | GBp 54.70 | GBp 52.70 | 266.50K |
| 2026-06-09 | GBp 53.00 | -0.93% | GBp 53.40 | GBp 53.50 | GBp 52.50 | 448.38K |
| 2026-06-08 | GBp 53.50 | 0.00% | GBp 54.00 | GBp 54.20 | GBp 52.13 | 537.58K |
| 2026-06-05 | GBp 53.50 | +2.29% | GBp 52.10 | GBp 54.60 | GBp 52.00 | 1.41M |
| 2026-06-04 | GBp 52.30 | +0.19% | GBp 51.10 | GBp 53.75 | GBp 50.80 | 894.86K |
| 2026-06-03 | GBp 52.20 | -1.88% | GBp 53.50 | GBp 54.08 | GBp 51.38 | 708.46K |
| 2026-06-02 | GBp 53.20 | -0.93% | GBp 55.00 | GBp 57.50 | GBp 53.00 | 820.92K |
| 2026-06-01 | GBp 53.70 | -0.92% | GBp 54.60 | GBp 57.10 | GBp 53.20 | 1.32M |
| 2026-05-29 | GBp 54.20 | +2.26% | GBp 52.00 | GBp 54.90 | GBp 51.20 | 781.85K |
| 2026-05-28 | GBp 53.00 | +0.95% | GBp 54.20 | GBp 54.90 | GBp 52.38 | 1.48M |
| 2026-05-27 | GBp 52.50 | 0.00% | GBp 52.00 | GBp 53.90 | GBp 50.20 | 744.51K |