Reach plc (LON:RCH)
London
· Delayed Price · Currency is GBP · Price in GBX 61.10
+1.00 (1.66%)
At close: Mar 6, 2026
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.00 | 63.00 | 60.00 | 61.10 | 61.10 | 1.66% | 2,387,839 |
| Mar 5, 2026 | 58.00 | 60.90 | 55.20 | 60.10 | 60.10 | 7.32% | 3,544,095 |
| Mar 4, 2026 | 63.00 | 63.00 | 56.00 | 56.00 | 56.00 | -7.28% | 4,665,012 |
| Mar 3, 2026 | 68.20 | 69.80 | 58.10 | 60.40 | 60.40 | -12.21% | 5,262,930 |
| Mar 2, 2026 | 72.36 | 71.90 | 68.60 | 68.80 | 68.80 | -4.58% | 1,538,815 |
| Feb 27, 2026 | 71.40 | 73.00 | 70.00 | 72.10 | 72.10 | 1.26% | 1,165,497 |
| Feb 26, 2026 | 70.18 | 71.50 | 69.00 | 71.20 | 71.20 | 1.14% | 986,078 |
| Feb 25, 2026 | 70.00 | 70.90 | 69.60 | 70.40 | 70.40 | 0.57% | 1,061,844 |
| Feb 24, 2026 | 72.19 | 72.30 | 70.00 | 70.00 | 70.00 | -1.55% | 519,229 |
| Feb 23, 2026 | 71.50 | 73.00 | 70.30 | 71.10 | 71.10 | -0.56% | 671,630 |
| Feb 20, 2026 | 69.50 | 73.20 | 69.50 | 71.50 | 71.50 | 1.27% | 577,530 |
| Feb 19, 2026 | 70.26 | 71.70 | 69.50 | 70.60 | 70.60 | -0.70% | 521,816 |
| Feb 18, 2026 | 71.80 | 71.80 | 69.90 | 71.10 | 71.10 | - | 499,070 |
| Feb 17, 2026 | 71.80 | 71.80 | 69.70 | 71.10 | 71.10 | 1.43% | 477,237 |
| Feb 16, 2026 | 70.60 | 72.50 | 70.00 | 70.10 | 70.10 | -1.96% | 969,854 |
| Feb 13, 2026 | 70.60 | 72.40 | 70.60 | 71.50 | 71.50 | -0.69% | 673,828 |
| Feb 12, 2026 | 70.00 | 72.10 | 69.00 | 72.00 | 72.00 | 4.20% | 1,494,471 |
| Feb 11, 2026 | 71.80 | 73.70 | 69.10 | 69.10 | 69.10 | -2.68% | 5,809,101 |
| Feb 10, 2026 | 65.60 | 71.80 | 64.50 | 71.00 | 71.00 | 8.73% | 4,214,973 |
| Feb 9, 2026 | 64.50 | 65.30 | 62.60 | 65.30 | 65.30 | 2.35% | 815,973 |
| Feb 6, 2026 | 63.80 | 63.80 | 61.80 | 63.80 | 63.80 | - | 799,757 |
| Feb 5, 2026 | 63.00 | 64.35 | 62.45 | 63.80 | 63.80 | - | 790,470 |
| Feb 4, 2026 | 64.57 | 65.50 | 63.30 | 63.80 | 63.80 | -0.31% | 1,171,442 |
| Feb 3, 2026 | 68.00 | 68.80 | 64.00 | 64.00 | 64.00 | -5.19% | 1,849,461 |
| Feb 2, 2026 | 63.36 | 67.70 | 63.50 | 67.50 | 67.50 | 5.63% | 2,355,457 |
| Jan 30, 2026 | 63.60 | 64.00 | 62.60 | 63.90 | 63.90 | 1.11% | 1,004,086 |
| Jan 29, 2026 | 66.00 | 66.20 | 63.00 | 63.20 | 63.20 | -3.51% | 1,064,371 |
| Jan 28, 2026 | 61.50 | 65.80 | 61.50 | 65.50 | 65.50 | 2.34% | 1,895,197 |
| Jan 27, 2026 | 61.20 | 64.00 | 60.00 | 64.00 | 64.00 | 5.61% | 2,012,717 |
| Jan 26, 2026 | 58.80 | 61.10 | 58.70 | 60.60 | 60.60 | 2.36% | 983,756 |
| Jan 23, 2026 | 59.80 | 61.90 | 58.28 | 59.20 | 59.20 | -1.82% | 1,093,592 |
| Jan 22, 2026 | 60.30 | 61.60 | 58.20 | 60.30 | 60.30 | 1.52% | 1,547,770 |
| Jan 21, 2026 | 59.60 | 60.20 | 58.30 | 59.40 | 59.40 | 2.06% | 2,149,743 |
| Jan 20, 2026 | 58.00 | 59.00 | 56.00 | 58.20 | 58.20 | 7.38% | 1,730,129 |
| Jan 19, 2026 | 57.60 | 57.60 | 54.20 | 54.20 | 54.20 | -5.57% | 1,269,036 |
| Jan 16, 2026 | 56.40 | 57.50 | 55.50 | 57.40 | 57.40 | 2.68% | 635,905 |
| Jan 15, 2026 | 54.70 | 56.20 | 54.70 | 55.90 | 55.90 | 0.90% | 446,205 |
| Jan 14, 2026 | 56.40 | 56.40 | 54.20 | 55.40 | 55.40 | -0.89% | 510,103 |
| Jan 13, 2026 | 55.30 | 56.40 | 55.00 | 55.90 | 55.90 | 1.64% | 372,508 |
| Jan 12, 2026 | 56.20 | 56.30 | 54.70 | 55.00 | 55.00 | -2.14% | 846,673 |
| Jan 9, 2026 | 55.00 | 56.90 | 55.00 | 56.20 | 56.20 | 1.26% | 706,535 |
| Jan 8, 2026 | 54.10 | 56.50 | 53.90 | 55.50 | 55.50 | 2.21% | 369,026 |
| Jan 7, 2026 | 56.20 | 56.20 | 54.30 | 54.30 | 54.30 | -1.27% | 567,799 |
| Jan 6, 2026 | 54.80 | 55.90 | 53.40 | 55.00 | 55.00 | 1.48% | 449,226 |
| Jan 5, 2026 | 56.00 | 56.00 | 53.20 | 54.20 | 54.20 | -1.28% | 673,107 |
| Jan 2, 2026 | 56.50 | 56.50 | 54.60 | 54.90 | 54.90 | -0.36% | 679,747 |
| Dec 31, 2025 | 54.00 | 55.70 | 53.60 | 55.10 | 55.10 | 2.23% | 289,931 |
| Dec 30, 2025 | 53.50 | 55.50 | 53.50 | 53.90 | 53.90 | -1.64% | 345,924 |
| Dec 29, 2025 | 53.90 | 55.50 | 53.00 | 54.80 | 54.80 | 0.74% | 309,642 |
| Dec 24, 2025 | 54.40 | 54.40 | 54.00 | 54.40 | 54.40 | - | 105,951 |
| Dec 23, 2025 | 54.50 | 54.50 | 53.40 | 54.40 | 54.40 | -0.18% | 403,177 |
| Dec 22, 2025 | 53.70 | 54.60 | 53.00 | 54.50 | 54.50 | 1.30% | 586,066 |
| Dec 19, 2025 | 54.61 | 54.40 | 53.20 | 53.80 | 53.80 | -1.82% | 713,641 |
| Dec 18, 2025 | 53.20 | 55.70 | 53.20 | 54.80 | 54.80 | -0.36% | 550,453 |
| Dec 17, 2025 | 54.20 | 55.40 | 54.11 | 55.00 | 55.00 | 1.48% | 454,569 |
| Dec 16, 2025 | 53.20 | 55.10 | 53.20 | 54.20 | 54.20 | -0.37% | 603,915 |
| Dec 15, 2025 | 54.90 | 56.00 | 54.00 | 54.40 | 54.40 | 0.37% | 406,326 |
| Dec 12, 2025 | 54.00 | 54.90 | 53.80 | 54.20 | 54.20 | -0.37% | 270,047 |
| Dec 11, 2025 | 54.00 | 54.40 | 53.30 | 54.40 | 54.40 | - | 897,342 |
| Dec 10, 2025 | 55.20 | 56.00 | 54.00 | 54.40 | 54.40 | -0.91% | 367,983 |
| Dec 9, 2025 | 54.00 | 55.00 | 54.00 | 54.90 | 54.90 | 1.29% | 404,460 |
| Dec 8, 2025 | 55.40 | 55.90 | 54.20 | 54.20 | 54.20 | -2.17% | 356,809 |
| Dec 5, 2025 | 55.00 | 55.90 | 55.00 | 55.40 | 55.40 | 0.18% | 352,164 |
| Dec 4, 2025 | 55.60 | 55.85 | 54.80 | 55.30 | 55.30 | 1.28% | 548,825 |
| Dec 3, 2025 | 55.60 | 56.70 | 54.00 | 54.60 | 54.60 | -3.02% | 1,268,739 |
| Dec 2, 2025 | 60.00 | 60.00 | 55.50 | 56.30 | 56.30 | -3.60% | 1,129,018 |
| Dec 1, 2025 | 57.00 | 58.77 | 57.00 | 58.40 | 58.40 | -0.34% | 992,463 |
| Nov 28, 2025 | 57.00 | 58.90 | 57.00 | 58.60 | 58.60 | 0.69% | 648,610 |
| Nov 27, 2025 | 59.40 | 59.40 | 57.30 | 58.20 | 58.20 | 0.34% | 384,364 |
| Nov 26, 2025 | 58.60 | 59.90 | 57.00 | 58.00 | 58.00 | -1.02% | 433,926 |
| Nov 25, 2025 | 58.10 | 59.30 | 57.60 | 58.60 | 58.60 | -0.17% | 1,850,372 |
| Nov 24, 2025 | 55.00 | 59.10 | 54.50 | 58.70 | 58.70 | 7.90% | 6,182,978 |
| Nov 21, 2025 | 53.00 | 54.50 | 52.90 | 54.40 | 54.40 | 1.12% | 1,079,078 |
| Nov 20, 2025 | 54.20 | 54.76 | 53.20 | 53.80 | 53.80 | 0.37% | 3,096,816 |
| Nov 19, 2025 | 53.60 | 53.90 | 53.00 | 53.60 | 53.60 | 0.19% | 769,903 |
| Nov 18, 2025 | 53.40 | 54.10 | 52.80 | 53.50 | 53.50 | -0.74% | 834,977 |
| Nov 17, 2025 | 53.80 | 54.70 | 53.50 | 53.90 | 53.90 | -0.55% | 523,932 |
| Nov 14, 2025 | 54.00 | 54.20 | 53.20 | 54.20 | 54.20 | -1.09% | 737,011 |
| Nov 13, 2025 | 55.20 | 55.20 | 54.10 | 54.80 | 54.80 | -0.36% | 937,979 |
| Nov 12, 2025 | 56.00 | 56.00 | 54.60 | 55.00 | 55.00 | - | 656,800 |
| Nov 11, 2025 | 54.00 | 56.40 | 54.00 | 55.00 | 55.00 | -0.54% | 1,268,152 |
| Nov 10, 2025 | 54.10 | 56.00 | 53.40 | 55.30 | 55.30 | 4.14% | 1,463,269 |
| Nov 7, 2025 | 55.20 | 56.44 | 53.10 | 53.10 | 53.10 | -4.50% | 3,805,773 |
| Nov 6, 2025 | 56.20 | 57.10 | 55.30 | 55.60 | 55.60 | -1.07% | 1,159,327 |
| Nov 5, 2025 | 57.00 | 57.13 | 55.50 | 56.20 | 56.20 | -0.88% | 859,136 |
| Nov 4, 2025 | 59.20 | 59.20 | 56.40 | 56.70 | 56.70 | -3.41% | 2,542,084 |
| Nov 3, 2025 | 58.60 | 59.50 | 58.20 | 58.70 | 58.70 | -0.68% | 624,577 |
| Oct 31, 2025 | 58.60 | 59.60 | 58.60 | 59.10 | 59.10 | 0.68% | 748,250 |
| Oct 30, 2025 | 59.50 | 60.50 | 58.60 | 58.70 | 58.70 | -2.17% | 757,406 |
| Oct 29, 2025 | 60.10 | 61.00 | 59.30 | 60.00 | 60.00 | -0.17% | 952,485 |
| Oct 28, 2025 | 60.20 | 60.30 | 59.60 | 60.10 | 60.10 | -0.17% | 441,469 |
| Oct 27, 2025 | 61.20 | 63.10 | 60.20 | 60.20 | 60.20 | -2.11% | 539,936 |
| Oct 24, 2025 | 62.00 | 62.70 | 60.80 | 61.50 | 61.50 | -0.81% | 587,593 |
| Oct 23, 2025 | 60.80 | 62.60 | 60.80 | 62.00 | 62.00 | 0.98% | 396,958 |
| Oct 22, 2025 | 60.00 | 61.90 | 60.00 | 61.40 | 61.40 | 1.99% | 2,525,250 |
| Oct 21, 2025 | 60.00 | 62.30 | 59.50 | 60.20 | 60.20 | -1.31% | 1,047,289 |
| Oct 20, 2025 | 60.00 | 63.40 | 60.00 | 61.00 | 61.00 | -0.33% | 876,578 |
| Oct 17, 2025 | 61.00 | 63.20 | 60.50 | 61.20 | 61.20 | -1.29% | 1,781,817 |
| Oct 16, 2025 | 63.00 | 63.00 | 60.30 | 62.00 | 62.00 | - | 3,537,617 |
| Oct 15, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,203,730 |