Redcentric plc (AIM:RCN)
London
· Delayed Price · Currency is GBP · Price in GBX 120.00
-2.75 (-2.24%)
At close: Dec 5, 2025
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.37% | 22,365 |
| Oct 10, 2025 | 142.00 | 143.50 | 136.50 | 136.50 | 136.50 | -1.80% | 58,633 |
| Oct 9, 2025 | 138.50 | 145.00 | 137.50 | 139.00 | 139.00 | 0.72% | 40,227 |
| Oct 8, 2025 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | -2.13% | 117,328 |
| Oct 7, 2025 | 139.00 | 145.00 | 135.67 | 141.00 | 141.00 | 3.68% | 231,816 |
| Oct 6, 2025 | 133.00 | 140.00 | 130.00 | 136.00 | 136.00 | 3.82% | 100,199 |
| Oct 3, 2025 | 132.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 117,608 |
| Oct 2, 2025 | 133.50 | 135.50 | 132.00 | 132.00 | 132.00 | -0.38% | 51,887 |
| Oct 1, 2025 | 132.50 | 135.00 | 132.00 | 132.50 | 132.50 | 0.38% | 169,355 |
| Sep 30, 2025 | 133.00 | 136.00 | 131.09 | 132.00 | 132.00 | -0.75% | 222,185 |
| Sep 29, 2025 | 136.50 | 140.00 | 132.00 | 133.00 | 133.00 | -3.62% | 65,698 |
| Sep 26, 2025 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.47% | 35,305 |
| Sep 25, 2025 | 140.00 | 143.00 | 137.50 | 141.50 | 141.50 | -1.05% | 42,748 |
| Sep 24, 2025 | 133.00 | 143.80 | 130.00 | 143.00 | 143.00 | 7.92% | 114,156 |
| Sep 23, 2025 | 132.00 | 135.00 | 130.00 | 132.50 | 132.50 | -1.85% | 104,175 |
| Sep 22, 2025 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.66% | 33,554 |
| Sep 19, 2025 | 133.00 | 139.50 | 131.00 | 131.50 | 131.50 | -3.66% | 56,668 |
| Sep 18, 2025 | 133.50 | 139.50 | 133.00 | 136.50 | 136.50 | -0.18% | 36,254 |
| Sep 17, 2025 | 133.00 | 139.50 | 133.00 | 136.75 | 136.75 | 2.82% | 51,761 |
| Sep 16, 2025 | 134.00 | 139.50 | 131.35 | 133.00 | 133.00 | -2.74% | 100,563 |
| Sep 15, 2025 | 139.50 | 140.00 | 133.50 | 136.75 | 136.75 | - | 25,311 |
| Sep 12, 2025 | 133.00 | 140.00 | 131.72 | 136.75 | 136.75 | -0.36% | 60,468 |
| Sep 11, 2025 | 133.50 | 139.50 | 133.00 | 137.25 | 137.25 | 3.58% | 27,550 |
| Sep 10, 2025 | 134.00 | 137.00 | 133.00 | 132.50 | 132.50 | -0.75% | 22,662 |
| Sep 9, 2025 | 134.00 | 135.05 | 133.00 | 133.50 | 133.50 | -1.11% | 29,657 |
| Sep 8, 2025 | 135.00 | 136.50 | 134.00 | 135.00 | 135.00 | 0.37% | 25,332 |
| Sep 5, 2025 | 136.00 | 136.04 | 131.00 | 134.50 | 134.50 | -2.89% | 91,778 |
| Sep 4, 2025 | 135.50 | 139.34 | 133.77 | 138.50 | 138.50 | 1.28% | 99,893 |
| Sep 3, 2025 | 136.00 | 139.00 | 135.00 | 136.75 | 136.75 | 0.92% | 5,516 |
| Sep 2, 2025 | 136.00 | 139.50 | 134.13 | 135.50 | 135.50 | -1.81% | 109,547 |
| Sep 1, 2025 | 137.50 | 139.00 | 135.00 | 138.00 | 138.00 | 0.36% | 61,176 |
| Aug 29, 2025 | 137.00 | 140.00 | 137.00 | 137.50 | 137.50 | 1.48% | 44,770 |
| Aug 28, 2025 | 137.00 | 139.00 | 135.00 | 135.50 | 135.50 | -1.09% | 37,546 |
| Aug 27, 2025 | 139.00 | 139.50 | 137.00 | 137.00 | 137.00 | -0.90% | 81,000 |
| Aug 26, 2025 | 142.50 | 143.00 | 136.00 | 138.25 | 138.25 | 0.18% | 164,740 |
| Aug 22, 2025 | 128.50 | 143.96 | 121.00 | 138.00 | 138.00 | 12.88% | 284,115 |
| Aug 21, 2025 | 120.50 | 122.25 | 119.45 | 122.25 | 122.25 | - | 56,637 |
| Aug 20, 2025 | 120.00 | 127.50 | 120.00 | 122.25 | 122.25 | 0.82% | 28,515 |
| Aug 19, 2025 | 121.00 | 124.00 | 120.50 | 121.25 | 121.25 | -0.21% | 30,157 |
| Aug 18, 2025 | 122.50 | 127.00 | 121.00 | 121.50 | 121.50 | 0.62% | 21,897 |
| Aug 15, 2025 | 121.00 | 124.00 | 119.00 | 120.75 | 120.75 | -1.63% | 17,014 |
| Aug 14, 2025 | 121.50 | 127.50 | 120.50 | 122.75 | 122.75 | -0.20% | 58,638 |
| Aug 13, 2025 | 121.50 | 128.50 | 119.60 | 123.00 | 123.00 | 1.65% | 49,665 |
| Aug 12, 2025 | 123.00 | 126.25 | 120.75 | 121.00 | 121.00 | -3.97% | 87,011 |
| Aug 11, 2025 | 123.00 | 128.50 | 120.00 | 126.00 | 126.00 | 2.02% | 57,610 |
| Aug 8, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 29,397 |
| Aug 7, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.01% | 59,866 |
| Aug 6, 2025 | 126.00 | 128.00 | 122.50 | 124.25 | 124.25 | 1.02% | 10,279 |
| Aug 5, 2025 | 122.00 | 123.17 | 122.00 | 123.00 | 123.00 | - | 38,650 |
| Aug 4, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 35,818 |
| Aug 1, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.20% | 41,147 |
| Jul 31, 2025 | 123.00 | 124.50 | 119.88 | 124.25 | 124.25 | 1.84% | 237,503 |
| Jul 30, 2025 | 122.00 | 125.50 | 121.99 | 122.00 | 122.00 | -0.81% | 54,922 |
| Jul 29, 2025 | 123.00 | 128.50 | 122.00 | 123.00 | 123.00 | -0.81% | 97,361 |
| Jul 28, 2025 | 124.00 | 128.50 | 123.00 | 124.00 | 124.00 | 0.40% | 142,920 |
| Jul 25, 2025 | 123.00 | 124.50 | 121.50 | 123.50 | 123.50 | - | 190,428 |
| Jul 24, 2025 | 123.00 | 126.00 | 123.00 | 123.50 | 123.50 | 0.41% | 44,289 |
| Jul 23, 2025 | 123.00 | 126.00 | 122.85 | 123.00 | 123.00 | -1.20% | 67,444 |
| Jul 22, 2025 | 123.00 | 126.00 | 122.09 | 124.50 | 124.50 | 0.81% | 64,029 |
| Jul 21, 2025 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.20% | 12,552 |
| Jul 18, 2025 | 124.00 | 124.50 | 123.00 | 123.75 | 123.75 | - | 11,700 |