Skip to main content
The Revel Collective Plc (AIM:TRC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0250
0.00 (0.00%)
Inactive · Last trade price on Dec 24, 2025

The Revel Collective Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20250.030.030.030.030.03-1,016,807
Dec 23, 20250.030.030.020.030.03-6,765,236
Dec 22, 20250.040.050.020.030.03-28.57%17,703,948
Dec 19, 20250.110.110.030.040.04-76.67%36,315,683
Dec 18, 20250.140.150.150.150.15-812,465
Dec 17, 20250.160.170.140.150.15-189,078
Dec 16, 20250.150.160.140.150.15-1,898,979
Dec 15, 20250.150.170.140.150.15-122,966
Dec 12, 20250.150.170.140.150.15-240,709
Dec 11, 20250.150.160.140.150.15-96,299
Dec 10, 20250.150.170.100.150.15-510,883
Dec 9, 20250.150.160.160.150.15-1
Dec 8, 20250.150.100.100.150.15-960,000
Dec 5, 20250.150.200.100.150.15-3,901,479
Dec 4, 20250.150.200.160.150.15-1,307,645
Dec 3, 20250.150.160.160.150.15-71,390
Dec 2, 20250.150.100.100.150.15-2,998,962
Dec 1, 20250.150.200.140.150.15-691,944
Nov 28, 20250.100.200.100.150.15-3,404,697
Nov 27, 20250.150.200.140.150.15-2,066,138
Nov 26, 20250.150.170.170.150.15-58
Nov 25, 20250.150.160.140.150.15-3,100
Nov 24, 20250.150.160.140.150.15-65,742
Nov 21, 20250.150.200.140.150.15-2,735,435
Nov 20, 20250.150.200.140.150.15-1,194,326
Nov 19, 20250.150.180.140.150.15-63,558
Nov 18, 20250.150.200.110.150.15-1,383,445
Nov 17, 20250.150.180.140.150.15-130,711
Nov 14, 20250.150.180.140.150.15-153,389
Nov 13, 20250.150.180.180.150.15-85,971
Nov 12, 20250.150.200.160.150.15-2,490,914
Nov 11, 20250.150.180.140.150.15-2,351
Nov 10, 20250.150.180.140.150.15-10,571
Nov 7, 20250.150.160.140.150.15-36,567
Nov 6, 20250.150.180.130.150.15-412,774
Nov 5, 20250.150.160.130.150.15-163,162
Nov 4, 20250.150.180.160.150.15-69,906
Nov 3, 20250.150.160.120.150.15-828,847
Oct 31, 20250.150.160.160.150.15-5,000
Oct 30, 20250.150.180.130.150.15-414,174
Oct 29, 20250.150.180.130.150.15-16.67%6,921,051
Oct 28, 20250.180.180.130.180.182.86%2,564,175
Oct 27, 20250.180.190.160.180.18-7,190,338
Oct 24, 20250.130.200.110.180.18-36.36%6,072,278
Oct 23, 20250.280.280.280.280.28--
Oct 22, 20250.280.300.250.280.28-431,892
Oct 21, 20250.280.300.260.280.28-166,896
Oct 20, 20250.280.280.250.280.28-2,327
Oct 17, 20250.280.300.250.280.28-111,054
Oct 16, 20250.280.300.250.280.28-5,805,229
Oct 15, 20250.280.300.250.280.28-295,232
Oct 14, 20250.280.300.250.280.28-210,501
Oct 13, 20250.280.300.250.280.28-1,182,888
Oct 10, 20250.250.300.250.280.2810.00%4,498,778
Oct 9, 20250.250.250.200.250.25-210,601
Oct 8, 20250.230.290.200.250.2511.11%5,217,627
Oct 7, 20250.250.300.210.230.23-10.00%78,961
Oct 6, 20250.250.220.220.250.25-19,408
Oct 3, 20250.250.250.220.250.25-123,675
Oct 2, 20250.250.220.210.250.25-60,676
Oct 1, 20250.250.250.250.250.25-39,526
Sep 30, 20250.250.270.270.250.25-1,075
Sep 29, 20250.250.250.220.250.25-241,574
Sep 26, 20250.250.220.220.250.25-74,959
Sep 25, 20250.250.270.220.250.25-545,897
Sep 24, 20250.250.270.210.250.25-36,883
Sep 23, 20250.250.270.230.250.25-131,529
Sep 22, 20250.250.270.210.250.25-179,521
Sep 19, 20250.250.270.250.250.25-105,808
Sep 18, 20250.250.280.250.250.25-1,121,547
Sep 17, 20250.250.280.250.250.25-430,071
Sep 16, 20250.250.250.250.250.25-134,179
Sep 15, 20250.250.280.240.250.25-574,768
Sep 12, 20250.250.280.200.250.25-834,637
Sep 11, 20250.250.280.240.250.25-220,088
Sep 10, 20250.250.280.240.250.25-772,356
Sep 9, 20250.250.280.240.250.25-39,764
Sep 8, 20250.250.280.240.250.25-157,444
Sep 5, 20250.250.300.240.250.25-265,309
Sep 4, 20250.250.280.280.250.25-295,489
Sep 3, 20250.250.290.240.250.25-731,708
Sep 2, 20250.250.300.240.250.25-102,863
Sep 1, 20250.250.300.290.250.25-76,304
Aug 29, 20250.250.290.230.250.25-961,353
Aug 28, 20250.250.300.230.250.25-1,576,044
Aug 27, 20250.250.300.240.250.25-332,312
Aug 26, 20250.250.300.240.250.25-224,224
Aug 22, 20250.250.240.240.250.25-162,095
Aug 21, 20250.250.290.240.250.25-280,959
Aug 20, 20250.250.290.240.250.25-3,859,739
Aug 19, 20250.250.280.230.250.25-239,461
Aug 18, 20250.250.300.230.250.25-4,123,187
Aug 15, 20250.250.280.230.250.25-8.09%937,721
Aug 14, 20250.250.290.230.270.278.80%4,121,564
Aug 13, 20250.250.290.230.250.25-1,513,743
Aug 12, 20250.250.230.230.250.25-911,070
Aug 11, 20250.250.270.230.250.25-542,929
Aug 8, 20250.250.270.230.250.25-309,131
Aug 7, 20250.250.270.230.250.25-753,270
Aug 6, 20250.250.260.210.250.25-6,653,578