Reach plc (LON:RCH)
London
· Delayed Price · Currency is GBP · Price in GBX 64.20
-0.70 (-1.08%)
Apr 28, 2026, 4:37 PM GMT
Reach Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 66.10 | 63.00 | 64.20 | 64.20 | -1.08% | 1,873,307 |
| Apr 27, 2026 | 63.00 | 65.90 | 63.00 | 64.90 | 64.90 | 1.09% | 1,940,761 |
| Apr 24, 2026 | 63.00 | 66.12 | 61.40 | 64.20 | 64.20 | 0.31% | 1,744,209 |
| Apr 23, 2026 | 63.50 | 67.40 | 63.00 | 64.00 | 64.00 | -1.08% | 1,897,335 |
| Apr 22, 2026 | 64.00 | 65.60 | 64.00 | 64.70 | 64.70 | -0.46% | 818,237 |
| Apr 21, 2026 | 66.48 | 66.70 | 64.70 | 65.00 | 65.00 | -0.61% | 1,138,671 |
| Apr 20, 2026 | 66.60 | 68.30 | 64.30 | 65.40 | 65.40 | -2.39% | 1,020,263 |
| Apr 17, 2026 | 66.00 | 67.50 | 65.20 | 67.00 | 67.00 | 1.36% | 585,157 |
| Apr 16, 2026 | 65.00 | 67.09 | 64.10 | 66.10 | 66.10 | 1.69% | 1,515,406 |
| Apr 15, 2026 | 64.47 | 65.30 | 63.30 | 65.00 | 65.00 | 1.56% | 900,167 |
| Apr 14, 2026 | 61.55 | 64.00 | 61.90 | 64.00 | 64.00 | 4.58% | 1,481,883 |
| Apr 13, 2026 | 61.40 | 62.80 | 60.10 | 61.20 | 61.20 | -0.16% | 570,986 |
| Apr 10, 2026 | 61.40 | 63.50 | 59.70 | 61.30 | 61.30 | 1.16% | 1,404,786 |
| Apr 9, 2026 | 60.40 | 62.30 | 60.00 | 60.60 | 60.60 | -0.33% | 488,623 |
| Apr 8, 2026 | 62.90 | 62.90 | 60.60 | 60.80 | 60.80 | 2.70% | 648,250 |
| Apr 7, 2026 | 58.50 | 62.90 | 58.50 | 59.20 | 59.20 | -1.99% | 1,493,211 |
| Apr 2, 2026 | 61.00 | 61.10 | 59.10 | 60.40 | 60.40 | -0.82% | 754,730 |
| Apr 1, 2026 | 63.13 | 61.80 | 60.60 | 60.90 | 60.90 | 1.00% | 821,560 |
| Mar 31, 2026 | 62.00 | 62.00 | 59.00 | 60.30 | 60.30 | 0.33% | 581,222 |
| Mar 30, 2026 | 61.10 | 61.50 | 59.10 | 60.10 | 60.10 | -1.64% | 531,348 |
| Mar 27, 2026 | 64.00 | 64.00 | 58.68 | 61.10 | 61.10 | -1.77% | 1,181,107 |
| Mar 26, 2026 | 61.00 | 63.90 | 61.00 | 62.20 | 62.20 | -1.74% | 317,994 |
| Mar 25, 2026 | 63.20 | 64.71 | 61.10 | 63.30 | 63.30 | 0.80% | 1,091,818 |
| Mar 24, 2026 | 58.90 | 62.90 | 58.90 | 62.80 | 62.80 | 4.67% | 1,550,573 |
| Mar 23, 2026 | 59.00 | 61.60 | 57.10 | 60.00 | 60.00 | 1.52% | 1,099,698 |
| Mar 20, 2026 | 61.90 | 61.90 | 58.30 | 59.10 | 59.10 | -0.67% | 1,018,915 |
| Mar 19, 2026 | 63.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.14% | 722,918 |
| Mar 18, 2026 | 61.00 | 62.10 | 59.60 | 60.80 | 60.80 | -0.65% | 532,945 |
| Mar 17, 2026 | 59.70 | 61.20 | 59.20 | 61.20 | 61.20 | 1.49% | 790,279 |
| Mar 16, 2026 | 60.50 | 63.70 | 59.40 | 60.30 | 60.30 | -1.15% | 592,406 |
| Mar 13, 2026 | 60.00 | 62.60 | 60.00 | 61.00 | 61.00 | -1.77% | 1,319,926 |
| Mar 12, 2026 | 59.00 | 62.50 | 59.00 | 62.10 | 62.10 | 2.14% | 3,413,272 |
| Mar 11, 2026 | 60.10 | 62.20 | 59.00 | 60.80 | 60.80 | -1.30% | 970,475 |
| Mar 10, 2026 | 61.30 | 62.80 | 58.68 | 61.60 | 61.60 | 1.99% | 1,288,217 |
| Mar 9, 2026 | 58.70 | 61.24 | 58.20 | 60.40 | 60.40 | -1.15% | 963,576 |
| Mar 6, 2026 | 63.00 | 63.00 | 60.00 | 61.10 | 61.10 | 1.66% | 2,387,839 |
| Mar 5, 2026 | 58.00 | 60.92 | 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% | 4,665,013 |
| Mar 3, 2026 | 68.20 | 69.80 | 58.10 | 60.40 | 60.40 | -12.21% | 5,262,930 |
| Mar 2, 2026 | 71.90 | 72.44 | 68.50 | 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 | 69.10 | 71.80 | 68.60 | 71.20 | 71.20 | 1.14% | 986,080 |
| Feb 25, 2026 | 70.00 | 71.46 | 69.60 | 70.40 | 70.40 | 0.57% | 1,061,845 |
| Feb 24, 2026 | 72.30 | 72.40 | 70.00 | 70.00 | 70.00 | -1.55% | 519,232 |
| Feb 23, 2026 | 71.50 | 73.30 | 70.30 | 71.10 | 71.10 | -0.56% | 671,630 |
| Feb 20, 2026 | 69.50 | 73.20 | 69.20 | 71.50 | 71.50 | 1.27% | 577,529 |
| Feb 19, 2026 | 69.50 | 71.80 | 69.10 | 70.60 | 70.60 | -0.70% | 521,817 |
| Feb 18, 2026 | 71.80 | 71.80 | 69.60 | 71.10 | 71.10 | - | 499,070 |
| Feb 17, 2026 | 71.80 | 71.80 | 69.55 | 71.10 | 71.10 | 1.43% | 477,236 |
| Feb 16, 2026 | 70.60 | 72.50 | 70.00 | 70.10 | 70.10 | -1.96% | 969,854 |
| Feb 13, 2026 | 70.60 | 73.00 | 70.60 | 71.50 | 71.50 | -0.69% | 673,832 |
| Feb 12, 2026 | 70.00 | 72.37 | 68.80 | 72.00 | 72.00 | 4.20% | 1,494,476 |
| Feb 11, 2026 | 71.80 | 73.70 | 69.10 | 69.10 | 69.10 | -2.68% | 5,809,107 |
| 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 | 63.80 | 65.50 | 63.30 | 63.80 | 63.80 | -0.31% | 1,171,438 |
| Feb 3, 2026 | 68.00 | 68.80 | 64.00 | 64.00 | 64.00 | -5.19% | 1,849,465 |
| Feb 2, 2026 | 64.00 | 67.70 | 63.10 | 67.50 | 67.50 | 5.63% | 2,355,453 |
| 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% | 2,144,302 |
| 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% | 984,298 |
| 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 | 59.50 | 60.40 | 57.30 | 59.40 | 59.40 | 2.06% | 2,149,740 |
| Jan 20, 2026 | 58.00 | 59.00 | 56.00 | 58.20 | 58.20 | 7.38% | 1,730,124 |
| 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% | 446,204 |
| 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 | 56.70 | 54.70 | 55.00 | 55.00 | -2.14% | 877,342 |
| 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 | 54.10 | 54.90 | 54.90 | -0.36% | 679,741 |
| 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 | 53.40 | 54.40 | 54.40 | - | 105,950 |
| 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 | 54.40 | 55.20 | 53.20 | 53.80 | 53.80 | -1.82% | 713,639 |
| 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% | 484,569 |
| Dec 16, 2025 | 53.20 | 55.17 | 53.20 | 54.20 | 54.20 | -0.37% | 603,916 |
| 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 | 56.00 | 54.20 | 54.20 | 54.20 | -2.17% | 356,810 |
| 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% | 1,268,816 |