Redcentric plc (AIM:RCN)
London
· Delayed Price · Currency is GBP · Price in GBX 119.11
+2.61 (2.24%)
Mar 6, 2026, 10:43 AM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 117.00 | 122.50 | 116.00 | 116.50 | 116.50 | -2.31% | 46,812 |
| Mar 4, 2026 | 116.25 | 122.50 | 116.25 | 119.25 | 119.25 | 2.80% | 9,132 |
| Mar 3, 2026 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | -5.69% | 161,775 |
| Mar 2, 2026 | 117.50 | 123.00 | 116.00 | 123.00 | 123.00 | 2.29% | 40,514 |
| Feb 27, 2026 | 118.00 | 122.50 | 118.00 | 120.25 | 120.25 | 1.91% | 19,864 |
| Feb 26, 2026 | 118.60 | 118.50 | 118.00 | 118.00 | 118.00 | -1.05% | 34,319 |
| Feb 25, 2026 | 119.00 | 122.50 | 118.50 | 119.25 | 119.25 | -0.83% | 32,466 |
| Feb 24, 2026 | 123.00 | 123.00 | 118.50 | 120.25 | 120.25 | 1.91% | 13,823 |
| Feb 23, 2026 | 118.50 | 122.50 | 116.00 | 118.00 | 118.00 | -0.42% | 136,278 |
| Feb 20, 2026 | 119.46 | 119.00 | 117.00 | 118.50 | 118.50 | -2.07% | 102,721 |
| Feb 19, 2026 | 118.00 | 120.97 | 118.00 | 121.00 | 121.00 | -1.63% | 25,452 |
| Feb 18, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 2.29% | 64,520 |
| Feb 17, 2026 | 118.50 | 122.50 | 118.00 | 120.25 | 120.25 | - | 27,297 |
| Feb 16, 2026 | 118.00 | 122.50 | 118.00 | 120.25 | 120.25 | 0.42% | 22,868 |
| Feb 13, 2026 | 120.50 | 123.00 | 118.00 | 119.75 | 119.75 | -0.42% | 5,931 |
| Feb 12, 2026 | 118.12 | 122.00 | 118.00 | 120.25 | 120.25 | 1.91% | 6,327 |
| Feb 11, 2026 | 119.00 | 122.50 | 118.00 | 118.00 | 118.00 | -2.48% | 61,684 |
| Feb 10, 2026 | 118.34 | 119.00 | 118.00 | 121.00 | 121.00 | 0.41% | 76,038 |
| Feb 9, 2026 | 123.00 | 123.00 | 117.85 | 120.50 | 120.50 | -1.23% | 251,851 |
| Feb 6, 2026 | 122.50 | 122.50 | 118.00 | 122.00 | 122.00 | -0.81% | 39,373 |
| Feb 5, 2026 | 123.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | 8,179 |
| Feb 4, 2026 | 118.23 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | 16,999 |
| Feb 3, 2026 | 120.00 | 121.98 | 118.30 | 119.50 | 119.50 | - | 18,936 |
| Feb 2, 2026 | 119.00 | 122.50 | 118.15 | 119.50 | 119.50 | - | 108,824 |
| Jan 30, 2026 | 118.00 | 122.00 | 120.00 | 119.50 | 119.50 | - | 37,776 |
| Jan 29, 2026 | 121.00 | 123.50 | 119.00 | 119.50 | 119.50 | -0.83% | 79,517 |
| Jan 28, 2026 | 118.00 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 35,866 |
| Jan 27, 2026 | 122.50 | 123.00 | 118.68 | 122.00 | 122.00 | 1.46% | 29,915 |
| Jan 26, 2026 | 118.50 | 122.50 | 118.00 | 120.25 | 120.25 | 1.05% | 13,240 |
| Jan 23, 2026 | 117.00 | 122.50 | 117.00 | 119.00 | 119.00 | 1.28% | 16,573 |
| Jan 22, 2026 | 118.00 | 122.50 | 117.15 | 117.50 | 117.50 | -0.63% | 151,291 |
| Jan 21, 2026 | 118.00 | 122.50 | 117.00 | 118.25 | 118.25 | - | 410,124 |
| Jan 20, 2026 | 118.00 | 120.00 | 117.00 | 118.25 | 118.25 | -0.21% | 38,989 |
| Jan 19, 2026 | 118.00 | 121.00 | 115.00 | 118.50 | 118.50 | -1.25% | 141,412 |
| Jan 16, 2026 | 118.00 | 118.00 | 118.00 | 120.00 | 120.00 | - | 13,654 |
| Jan 15, 2026 | 119.00 | 120.36 | 118.00 | 120.00 | 120.00 | -0.21% | 83,361 |
| Jan 14, 2026 | 121.00 | 124.50 | 118.00 | 120.25 | 120.25 | 1.05% | 270,583 |
| Jan 13, 2026 | 120.00 | 124.50 | 118.22 | 119.00 | 119.00 | -0.42% | 56,079 |
| Jan 12, 2026 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | -0.42% | 16,749 |
| Jan 9, 2026 | 120.00 | 120.50 | 118.20 | 120.00 | 120.00 | -1.44% | 51,083 |
| Jan 8, 2026 | 119.00 | 124.00 | 118.00 | 121.75 | 121.75 | 2.10% | 54,233 |
| Jan 7, 2026 | 118.50 | 120.50 | 117.00 | 119.25 | 119.25 | 0.21% | 37,286 |
| Jan 6, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 13,937 |
| Jan 5, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.42% | 142,870 |
| Jan 2, 2026 | 120.00 | 120.00 | 118.00 | 119.50 | 119.50 | -0.21% | 36,743 |
| Dec 31, 2025 | 120.00 | 124.50 | 118.00 | 119.75 | 119.75 | -0.21% | 53,954 |
| Dec 30, 2025 | 118.00 | 121.50 | 118.00 | 120.00 | 120.00 | 0.63% | 12,000 |
| Dec 29, 2025 | 119.00 | 121.00 | 118.00 | 119.25 | 119.25 | -0.42% | 15,814 |
| Dec 24, 2025 | 122.00 | 118.00 | 118.00 | 119.75 | 119.75 | - | 62,936 |
| Dec 23, 2025 | 118.00 | 125.50 | 117.00 | 119.75 | 119.75 | 1.05% | 54,244 |
| Dec 22, 2025 | 118.50 | 125.50 | 118.35 | 118.50 | 118.50 | -0.42% | 12,824 |
| Dec 19, 2025 | 119.00 | 121.50 | 119.00 | 119.00 | 119.00 | -0.42% | 23,940 |
| Dec 18, 2025 | 120.00 | 126.50 | 119.00 | 119.50 | 119.50 | -2.05% | 80,552 |
| Dec 17, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -3.94% | 32,321 |
| Dec 16, 2025 | 120.50 | 127.00 | 118.20 | 127.00 | 127.00 | 5.83% | 81,254 |
| Dec 15, 2025 | 120.00 | 122.50 | 119.75 | 120.00 | 120.00 | - | 53,949 |
| Dec 12, 2025 | 120.50 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 22,316 |
| Dec 11, 2025 | 122.00 | 124.50 | 120.70 | 122.00 | 122.00 | -0.81% | 19,573 |
| Dec 10, 2025 | 125.00 | 126.50 | 120.50 | 123.00 | 123.00 | -3.15% | 99,857 |
| Dec 9, 2025 | 121.00 | 127.00 | 120.00 | 127.00 | 127.00 | 1.60% | 55,353 |
| Dec 8, 2025 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 17,862 |
| Dec 5, 2025 | 120.00 | 122.50 | 119.00 | 120.00 | 120.00 | -2.24% | 31,981 |
| Dec 4, 2025 | 122.00 | 124.50 | 121.00 | 122.75 | 122.75 | 0.82% | 40,967 |
| Dec 3, 2025 | 121.00 | 124.00 | 119.00 | 121.75 | 121.75 | -0.20% | 50,654 |
| Dec 2, 2025 | 120.50 | 124.50 | 120.00 | 122.00 | 122.00 | -2.40% | 43,638 |
| Dec 1, 2025 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2.25% | 55,804 |
| Nov 28, 2025 | 124.50 | 124.50 | 120.00 | 122.25 | 122.25 | -0.41% | 20,758 |
| Nov 27, 2025 | 124.50 | 124.50 | 120.68 | 122.75 | 122.75 | - | 14,199 |
| Nov 26, 2025 | 124.50 | 123.50 | 120.00 | 122.75 | 122.75 | 0.20% | 37,206 |
| Nov 25, 2025 | 124.50 | 124.50 | 120.50 | 122.50 | 122.50 | 0.20% | 22,963 |
| Nov 24, 2025 | 120.00 | 125.00 | 119.00 | 122.25 | 122.25 | -1.01% | 31,619 |
| Nov 21, 2025 | 119.00 | 123.50 | 118.30 | 123.50 | 123.50 | 2.92% | 37,741 |
| Nov 20, 2025 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.84% | 9,339 |
| Nov 19, 2025 | 119.60 | 121.91 | 119.60 | 122.25 | 122.25 | 1.45% | 15,284 |
| Nov 18, 2025 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 57,252 |
| Nov 17, 2025 | 120.00 | 124.50 | 118.00 | 120.00 | 120.00 | - | 81,312 |
| Nov 14, 2025 | 120.50 | 121.50 | 118.00 | 120.00 | 120.00 | -0.83% | 129,044 |
| Nov 13, 2025 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1.68% | 75,522 |
| Nov 12, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.25% | 127,036 |
| Nov 11, 2025 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | - | 1,054,917 |
| Nov 10, 2025 | 123.00 | 123.50 | 119.00 | 123.00 | 123.00 | - | 9,206 |
| Nov 7, 2025 | 123.50 | 124.00 | 119.00 | 123.00 | 123.00 | -0.81% | 16,729 |
| Nov 6, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 4.20% | 17,403 |
| Nov 5, 2025 | 119.00 | 127.00 | 119.00 | 119.00 | 119.00 | -0.83% | 20,634 |
| Nov 4, 2025 | 119.00 | 127.50 | 119.00 | 120.00 | 120.00 | - | 54,328 |
| Nov 3, 2025 | 119.00 | 127.50 | 119.00 | 120.00 | 120.00 | - | 68,808 |
| Oct 31, 2025 | 119.00 | 126.50 | 119.00 | 120.00 | 120.00 | -0.83% | 7,982 |
| Oct 30, 2025 | 122.00 | 124.73 | 120.00 | 121.00 | 121.00 | -2.02% | 102,884 |
| Oct 29, 2025 | 124.00 | 125.92 | 123.00 | 123.50 | 123.50 | -1.20% | 75,424 |
| Oct 28, 2025 | 125.00 | 128.50 | 123.00 | 125.00 | 125.00 | - | 142,343 |
| Oct 27, 2025 | 125.50 | 132.00 | 125.00 | 125.00 | 125.00 | - | 56,794 |
| Oct 24, 2025 | 126.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 233,853 |
| Oct 23, 2025 | 145.00 | 149.00 | 123.15 | 127.00 | 127.00 | -6.62% | 697,063 |
| Oct 22, 2025 | 136.00 | 139.50 | 131.00 | 136.00 | 136.00 | 0.74% | 75,684 |
| Oct 21, 2025 | 131.00 | 136.50 | 131.00 | 135.00 | 135.00 | 3.05% | 48,319 |
| Oct 20, 2025 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | -2.96% | 14,227 |
| Oct 17, 2025 | 132.00 | 139.50 | 131.00 | 135.00 | 135.00 | 2.27% | 55,857 |
| Oct 16, 2025 | 132.00 | 139.50 | 131.90 | 132.00 | 132.00 | - | 90,135 |
| Oct 15, 2025 | 134.00 | 135.91 | 132.00 | 132.00 | 132.00 | -2.22% | 45,329 |
| Oct 14, 2025 | 136.00 | 139.00 | 133.29 | 135.00 | 135.00 | -0.74% | 46,757 |