Redcentric plc (AIM:RCN)
London
· Delayed Price · Currency is GBP · Price in GBX 121.50
+1.50 (1.25%)
Apr 28, 2026, 4:28 PM GMT
Redcentric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 122.50 | 118.50 | 121.50 | 121.50 | 1.25% | 25,053 |
| Apr 27, 2026 | 119.00 | 120.00 | 116.50 | 120.00 | 120.00 | - | 38,230 |
| Apr 24, 2026 | 118.50 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 114,404 |
| Apr 23, 2026 | 117.00 | 119.00 | 115.50 | 119.00 | 119.00 | 0.42% | 50,665 |
| Apr 22, 2026 | 119.00 | 118.50 | 115.50 | 118.50 | 118.50 | 2.16% | 34,562 |
| Apr 21, 2026 | 115.00 | 118.50 | 115.00 | 116.00 | 116.00 | -1.69% | 33,699 |
| Apr 20, 2026 | 119.00 | 119.00 | 115.50 | 118.00 | 118.00 | 1.29% | 17,388 |
| Apr 17, 2026 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | - | 42,528 |
| Apr 16, 2026 | 119.00 | 119.50 | 115.62 | 116.50 | 116.50 | -1.27% | 45,095 |
| Apr 15, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 37,836 |
| Apr 14, 2026 | 115.50 | 118.29 | 112.00 | 117.00 | 117.00 | -1.68% | 64,487 |
| Apr 13, 2026 | 119.00 | 119.50 | 114.50 | 119.00 | 119.00 | 0.85% | 46,116 |
| Apr 10, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.16% | 26,165 |
| Apr 9, 2026 | 115.50 | 119.00 | 115.50 | 115.50 | 115.50 | - | 10,408 |
| Apr 8, 2026 | 115.50 | 117.25 | 115.50 | 115.50 | 115.50 | -1.07% | 6,784 |
| Apr 7, 2026 | 119.00 | 119.00 | 110.00 | 116.75 | 116.75 | 0.21% | 57,379 |
| Apr 2, 2026 | 114.00 | 116.00 | 114.00 | 116.50 | 116.50 | -0.21% | 30,228 |
| Apr 1, 2026 | 115.00 | 119.00 | 114.00 | 116.75 | 116.75 | 2.41% | 19,245 |
| Mar 31, 2026 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | 0.88% | 72,373 |
| Mar 30, 2026 | 114.50 | 119.50 | 112.15 | 113.00 | 113.00 | -0.88% | 92,725 |
| Mar 27, 2026 | 115.00 | 117.02 | 114.00 | 114.00 | 114.00 | -0.87% | 52,078 |
| Mar 26, 2026 | 115.00 | 119.50 | 115.00 | 115.00 | 115.00 | -1.92% | 58,552 |
| Mar 25, 2026 | 115.50 | 117.25 | 115.00 | 117.25 | 117.25 | -1.88% | 12,539 |
| Mar 24, 2026 | 115.50 | 119.50 | 115.00 | 119.50 | 119.50 | 3.91% | 50,641 |
| Mar 23, 2026 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | -1.92% | 159,859 |
| Mar 20, 2026 | 120.00 | 120.00 | 114.74 | 117.25 | 117.25 | 1.96% | 25,999 |
| Mar 19, 2026 | 115.00 | 119.50 | 114.00 | 115.00 | 115.00 | -0.86% | 64,085 |
| Mar 18, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 50,648 |
| Mar 17, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -0.43% | 90,223 |
| Mar 16, 2026 | 116.50 | 120.00 | 115.50 | 116.50 | 116.50 | 0.43% | 141,820 |
| Mar 13, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 69,475 |
| Mar 12, 2026 | 118.00 | 118.52 | 117.00 | 117.00 | 117.00 | -1.27% | 24,831 |
| Mar 11, 2026 | 120.00 | 120.00 | 116.40 | 118.50 | 118.50 | 0.42% | 20,470 |
| Mar 10, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 62,622 |
| Mar 9, 2026 | 122.00 | 122.00 | 113.30 | 118.00 | 118.00 | 0.85% | 68,168 |
| Mar 6, 2026 | 117.50 | 120.00 | 116.04 | 117.00 | 117.00 | 0.43% | 138,296 |
| 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% | 49,864 |
| Feb 26, 2026 | 118.50 | 123.00 | 118.00 | 118.00 | 118.00 | -1.05% | 64,319 |
| 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% | 152,375 |
| Feb 20, 2026 | 119.00 | 122.50 | 117.00 | 118.50 | 118.50 | -2.07% | 215,841 |
| 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 | 122.00 | 122.00 | 118.00 | 120.25 | 120.25 | 1.91% | 6,525 |
| Feb 11, 2026 | 119.00 | 122.50 | 118.00 | 118.00 | 118.00 | -2.48% | 61,684 |
| Feb 10, 2026 | 118.00 | 121.31 | 118.00 | 121.00 | 121.00 | 0.41% | 103,982 |
| 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 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | 8,178 |
| Feb 4, 2026 | 119.00 | 122.50 | 118.00 | 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 | 122.00 | 122.00 | 118.00 | 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 | 123.50 | 123.50 | 118.00 | 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 | 121.00 | 117.45 | 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% | 20,000 |
| Dec 29, 2025 | 119.00 | 121.00 | 118.00 | 119.25 | 119.25 | -0.42% | 15,814 |
| Dec 24, 2025 | 118.00 | 122.00 | 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 | 120.00 | 126.50 | 120.00 | 120.00 | 120.00 | -1.64% | 25,665 |
| 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 |