Redcentric Plc RCN
LSE · United Kingdom · Technology Services
GBp 90.16-1.84 (-2.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 90.16 | -2.00% | GBp 94.98 | GBp 94.98 | GBp 90.16 | 115.43K |
| 2026-09-30 | GBp 92.00 | +0.77% | GBp 92.01 | GBp 94.99 | GBp 92.00 | 72.32K |
| 2026-09-29 | GBp 91.30 | -2.31% | GBp 94.80 | GBp 94.80 | GBp 91.01 | 217.85K |
| 2026-09-28 | GBp 93.46 | -2.65% | GBp 97.99 | GBp 98.00 | GBp 93.46 | 227.10K |
| 2026-09-25 | GBp 96.00 | +1.05% | GBp 95.06 | GBp 96.00 | GBp 94.01 | 91.76K |
| 2026-09-24 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.99 | GBp 94.17 | 170.68K |
| 2026-09-23 | GBp 95.00 | -2.56% | GBp 97.01 | GBp 100.00 | GBp 94.88 | 166.68K |
| 2026-09-22 | GBp 97.50 | +0.52% | GBp 98.00 | GBp 98.00 | GBp 95.00 | 86.18K |
| 2026-09-21 | GBp 97.00 | -1.82% | GBp 98.00 | GBp 103.00 | GBp 96.00 | 109.84K |
| 2026-09-18 | GBp 98.80 | +2.92% | GBp 98.80 | GBp 98.99 | GBp 96.01 | 110.82K |
| 2026-09-17 | GBp 96.00 | -3.81% | GBp 99.00 | GBp 100.00 | GBp 96.00 | 59.29K |
| 2026-09-16 | GBp 99.80 | -0.20% | GBp 99.80 | GBp 99.99 | GBp 99.00 | 1.96K |
| 2026-09-15 | GBp 100.00 | 0.00% | GBp 99.21 | GBp 101.98 | GBp 99.00 | 53.24K |
| 2026-09-14 | GBp 100.00 | +0.60% | GBp 99.00 | GBp 101.00 | GBp 98.98 | 87.89K |
| 2026-09-11 | GBp 99.40 | +0.20% | GBp 100.00 | GBp 101.00 | GBp 97.43 | 125.42K |
| 2026-09-10 | GBp 99.20 | -0.24% | GBp 99.00 | GBp 100.00 | GBp 98.00 | 82.15K |
| 2026-09-09 | GBp 99.44 | -1.93% | GBp 100.00 | GBp 101.96 | GBp 99.01 | 121.44K |
| 2026-09-08 | GBp 101.40 | -0.59% | GBp 102.00 | GBp 102.00 | GBp 99.00 | 47.27K |
| 2026-09-07 | GBp 102.00 | -0.97% | GBp 102.00 | GBp 102.30 | GBp 101.05 | 16.69K |
| 2026-09-04 | GBp 103.00 | +0.98% | GBp 105.00 | GBp 105.00 | GBp 100.66 | 54.70K |
| 2026-09-03 | GBp 102.00 | -2.86% | GBp 102.00 | GBp 105.00 | GBp 101.00 | 45.50K |
| 2026-09-02 | GBp 105.00 | +2.74% | GBp 105.00 | GBp 105.00 | GBp 102.00 | 15.86K |
| 2026-09-01 | GBp 102.20 | -0.78% | GBp 103.00 | GBp 103.00 | GBp 102.20 | 33.86K |
| 2026-08-28 | GBp 103.00 | +0.78% | GBp 103.00 | GBp 105.00 | GBp 102.00 | 39.65K |
| 2026-08-27 | GBp 102.20 | -1.25% | GBp 102.00 | GBp 104.98 | GBp 102.00 | 31.66K |
| 2026-08-26 | GBp 103.49 | -0.49% | GBp 105.00 | GBp 107.98 | GBp 102.00 | 100.13K |
| 2026-08-25 | GBp 104.00 | -0.95% | GBp 105.00 | GBp 108.00 | GBp 104.00 | 84.03K |
| 2026-08-24 | GBp 105.00 | -2.78% | GBp 106.00 | GBp 112.00 | GBp 103.73 | 70.62K |
| 2026-08-21 | GBp 108.00 | -0.46% | GBp 107.00 | GBp 110.98 | GBp 106.00 | 52.81K |
| 2026-08-20 | GBp 108.50 | +1.40% | GBp 111.00 | GBp 111.98 | GBp 106.00 | 52.87K |
| 2026-08-19 | GBp 107.00 | +0.19% | GBp 107.00 | GBp 111.00 | GBp 106.75 | 23.03K |
| 2026-08-18 | GBp 106.80 | -0.19% | GBp 109.98 | GBp 110.00 | GBp 106.00 | 53.86K |
| 2026-08-17 | GBp 107.00 | -2.73% | GBp 109.00 | GBp 110.00 | GBp 107.00 | 347.28K |
| 2026-08-14 | GBp 110.00 | +6.80% | GBp 104.00 | GBp 110.00 | GBp 103.00 | 151.33K |
| 2026-08-13 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.00 | GBp 102.00 | 73.60K |
| 2026-08-12 | GBp 103.00 | +4.04% | GBp 100.00 | GBp 103.00 | GBp 99.50 | 34.74K |
| 2026-08-11 | GBp 99.00 | 0.00% | GBp 97.00 | GBp 99.92 | GBp 97.00 | 100.54K |
| 2026-08-10 | GBp 99.00 | +0.51% | GBp 100.00 | GBp 100.00 | GBp 96.00 | 82.92K |
| 2026-08-07 | GBp 98.50 | +2.60% | GBp 96.00 | GBp 98.50 | GBp 95.00 | 54.71K |
| 2026-08-06 | GBp 96.00 | -3.03% | GBp 98.00 | GBp 99.00 | GBp 95.00 | 159.23K |
| 2026-08-05 | GBp 99.00 | -1.00% | GBp 99.00 | GBp 99.50 | GBp 98.00 | 182.50K |
| 2026-08-04 | GBp 100.00 | -1.96% | GBp 98.00 | GBp 102.00 | GBp 95.00 | 119.59K |
| 2026-08-03 | GBp 102.00 | +4.08% | GBp 102.00 | GBp 102.00 | GBp 98.00 | 117.23K |
| 2026-07-31 | GBp 98.00 | -2.97% | GBp 102.00 | GBp 103.00 | GBp 97.50 | 172.29K |
| 2026-07-30 | GBp 101.00 | +4.12% | GBp 95.00 | GBp 103.00 | GBp 95.00 | 322.28K |
| 2026-07-29 | GBp 97.00 | 0.00% | GBp 100.00 | GBp 100.00 | GBp 95.00 | 1.58K |
| 2026-07-28 | GBp 97.00 | -7.62% | GBp 105.00 | GBp 105.00 | GBp 97.00 | 179.33K |
| 2026-07-27 | GBp 105.00 | -6.25% | GBp 110.00 | GBp 114.00 | GBp 103.50 | 97.59K |
| 2026-07-24 | GBp 112.00 | 0.00% | GBp 116.50 | GBp 160.00 | GBp 108.00 | 56.31M |
| 2026-07-23 | GBp 112.00 | -7.44% | GBp 115.50 | GBp 117.00 | GBp 112.00 | 61.34K |
| 2026-07-22 | GBp 121.00 | -3.20% | GBp 128.00 | GBp 128.00 | GBp 117.00 | 27.50K |
| 2026-07-21 | GBp 125.00 | -1.19% | GBp 125.00 | GBp 128.00 | GBp 125.00 | 6.19K |
| 2026-07-20 | GBp 126.50 | -1.17% | GBp 125.00 | GBp 129.00 | GBp 124.00 | 14.50K |
| 2026-07-17 | GBp 128.00 | 0.00% | GBp 125.00 | GBp 129.00 | GBp 125.00 | 110.97K |
| 2026-07-16 | GBp 128.00 | +2.40% | GBp 128.00 | GBp 130.00 | GBp 125.00 | 28.46K |
| 2026-07-15 | GBp 125.00 | -1.96% | GBp 127.00 | GBp 128.00 | GBp 125.00 | 44.20K |
| 2026-07-14 | GBp 127.50 | +0.39% | GBp 128.00 | GBp 129.00 | GBp 125.00 | 65.98K |
| 2026-07-13 | GBp 127.00 | -0.78% | GBp 127.50 | GBp 128.32 | GBp 125.00 | 36.59K |
| 2026-07-10 | GBp 128.00 | +1.59% | GBp 125.00 | GBp 128.00 | GBp 124.99 | 39.60K |
| 2026-07-09 | GBp 126.00 | -1.56% | GBp 128.50 | GBp 129.50 | GBp 125.00 | 9.32K |
| 2026-07-08 | GBp 128.00 | 0.00% | GBp 125.00 | GBp 129.00 | GBp 125.00 | 6.06K |
| 2026-07-07 | GBp 128.00 | -1.54% | GBp 126.00 | GBp 129.50 | GBp 125.50 | 53.22K |
| 2026-07-06 | GBp 130.00 | +4.00% | GBp 125.50 | GBp 130.00 | GBp 124.00 | 47.82K |
| 2026-07-03 | GBp 125.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 122.42 | 21.93K |
| 2026-07-02 | GBp 125.00 | +1.63% | GBp 123.50 | GBp 127.00 | GBp 123.00 | 57.82K |
| 2026-07-01 | GBp 123.00 | +0.41% | GBp 125.50 | GBp 128.00 | GBp 123.00 | 36.46K |
| 2026-06-30 | GBp 122.50 | -2.78% | GBp 127.00 | GBp 130.00 | GBp 121.00 | 67.78K |
| 2026-06-29 | GBp 126.00 | +0.80% | GBp 124.50 | GBp 128.00 | GBp 123.00 | 50.46K |
| 2026-06-26 | GBp 125.00 | -0.40% | GBp 128.50 | GBp 130.50 | GBp 125.00 | 31.01K |
| 2026-06-25 | GBp 125.50 | -2.71% | GBp 124.50 | GBp 127.27 | GBp 124.00 | 32.76K |
| 2026-06-24 | GBp 129.00 | -0.77% | GBp 129.50 | GBp 129.50 | GBp 123.50 | 21.27K |
| 2026-06-23 | GBp 130.00 | -0.76% | GBp 127.00 | GBp 130.50 | GBp 123.50 | 75.58K |
| 2026-06-22 | GBp 131.00 | +2.75% | GBp 128.00 | GBp 131.00 | GBp 127.25 | 87.01K |
| 2026-06-19 | GBp 127.50 | +4.29% | GBp 131.00 | GBp 137.00 | GBp 127.50 | 108.35K |
| 2026-06-18 | GBp 122.25 | +1.24% | GBp 120.50 | GBp 123.50 | GBp 120.50 | 9.02K |
| 2026-06-17 | GBp 120.75 | -0.62% | GBp 118.50 | GBp 122.90 | GBp 118.00 | 16.29K |
| 2026-06-16 | GBp 121.50 | -1.22% | GBp 122.00 | GBp 122.56 | GBp 117.50 | 131.03K |
| 2026-06-15 | GBp 123.00 | -2.38% | GBp 123.00 | GBp 126.00 | GBp 122.00 | 20.06K |
| 2026-06-12 | GBp 126.00 | 0.00% | GBp 126.00 | GBp 126.00 | GBp 121.68 | 9.85K |
| 2026-06-11 | GBp 126.00 | 0.00% | GBp 121.50 | GBp 126.00 | GBp 121.00 | 30.63K |
| 2026-06-10 | GBp 126.00 | +3.70% | GBp 121.50 | GBp 126.00 | GBp 121.00 | 35.90K |
| 2026-06-09 | GBp 121.50 | +0.41% | GBp 121.50 | GBp 125.50 | GBp 121.00 | 49.45K |
| 2026-06-08 | GBp 121.00 | -3.20% | GBp 126.00 | GBp 126.00 | GBp 121.00 | 83.27K |
| 2026-06-05 | GBp 125.00 | -0.79% | GBp 122.50 | GBp 125.50 | GBp 122.00 | 12.17K |
| 2026-06-04 | GBp 126.00 | +2.86% | GBp 126.00 | GBp 126.00 | GBp 121.50 | 67.36K |
| 2026-06-03 | GBp 122.50 | -4.30% | GBp 126.00 | GBp 129.50 | GBp 122.50 | 99.74K |
| 2026-06-02 | GBp 128.00 | 0.00% | GBp 128.00 | GBp 129.14 | GBp 126.00 | 15.58K |
| 2026-06-01 | GBp 128.00 | +2.40% | GBp 129.00 | GBp 133.00 | GBp 126.00 | 82.49K |
| 2026-05-29 | GBp 125.00 | -3.85% | GBp 127.00 | GBp 129.00 | GBp 125.00 | 35.05K |
| 2026-05-28 | GBp 130.00 | +1.56% | GBp 128.00 | GBp 132.50 | GBp 128.00 | 26.40K |