Reach plc (RCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:04AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 71.60 | 71.90 | 70.00 | 70.14 | 70.14 | 59,515 |
| 24 Apr 2024 | 71.60 | 71.80 | 68.40 | 68.40 | 68.40 | 442,537 |
| 23 Apr 2024 | 71.00 | 71.94 | 69.20 | 70.20 | 70.20 | 349,294 |
| 22 Apr 2024 | 68.80 | 70.90 | 68.50 | 68.90 | 68.90 | 599,015 |
| 19 Apr 2024 | 70.20 | 70.50 | 68.70 | 69.00 | 69.00 | 307,729 |
| 18 Apr 2024 | 68.60 | 70.40 | 67.80 | 70.00 | 70.00 | 559,335 |
| 17 Apr 2024 | 68.30 | 68.50 | 67.50 | 68.10 | 68.10 | 518,933 |
| 16 Apr 2024 | 71.10 | 71.10 | 68.50 | 68.90 | 68.90 | 703,159 |
| 15 Apr 2024 | 71.80 | 73.90 | 70.50 | 71.30 | 71.30 | 251,377 |
| 12 Apr 2024 | 71.10 | 71.90 | 69.60 | 70.50 | 70.50 | 862,727 |
| 11 Apr 2024 | 70.10 | 73.00 | 70.00 | 71.00 | 71.00 | 357,898 |
| 10 Apr 2024 | 71.70 | 74.00 | 70.00 | 71.00 | 71.00 | 473,792 |
| 09 Apr 2024 | 74.50 | 75.00 | 72.40 | 72.50 | 72.50 | 487,244 |
| 08 Apr 2024 | 73.00 | 74.80 | 72.10 | 74.20 | 74.20 | 497,211 |
| 05 Apr 2024 | 73.50 | 74.50 | 72.00 | 72.50 | 72.50 | 754,209 |
| 04 Apr 2024 | 76.00 | 74.50 | 73.50 | 74.00 | 74.00 | 498,600 |
| 03 Apr 2024 | 75.30 | 76.00 | 74.00 | 74.00 | 74.00 | 505,483 |
| 02 Apr 2024 | 79.90 | 80.00 | 75.50 | 75.50 | 75.50 | 572,673 |
| 28 Mar 2024 | 78.40 | 79.03 | 77.75 | 78.40 | 78.40 | 442,427 |
| 27 Mar 2024 | 76.10 | 78.30 | 76.10 | 77.75 | 77.75 | 341,086 |
| 26 Mar 2024 | 77.00 | 77.85 | 75.60 | 76.20 | 76.20 | 519,985 |
| 25 Mar 2024 | 78.40 | 78.40 | 75.93 | 76.50 | 76.50 | 631,758 |
| 22 Mar 2024 | 76.50 | 78.80 | 75.65 | 76.50 | 76.50 | 210,937 |
| 21 Mar 2024 | 76.40 | 78.85 | 75.65 | 76.00 | 76.00 | 362,992 |
| 20 Mar 2024 | 76.00 | 77.95 | 75.00 | 75.00 | 75.00 | 471,545 |
| 19 Mar 2024 | 75.55 | 76.55 | 75.10 | 76.30 | 76.30 | 1,070,903 |
| 18 Mar 2024 | 74.50 | 75.90 | 73.50 | 75.20 | 75.20 | 596,861 |
| 15 Mar 2024 | 73.50 | 75.80 | 73.00 | 74.50 | 74.50 | 760,364 |
| 14 Mar 2024 | 74.70 | 74.70 | 72.70 | 73.50 | 73.50 | 350,502 |
| 13 Mar 2024 | 73.00 | 74.17 | 72.80 | 73.65 | 73.65 | 569,341 |
| 12 Mar 2024 | 73.55 | 74.46 | 73.00 | 73.00 | 73.00 | 942,047 |
| 11 Mar 2024 | 74.00 | 75.15 | 72.90 | 73.45 | 73.45 | 1,095,907 |
| 08 Mar 2024 | 74.00 | 75.00 | 72.50 | 74.15 | 74.15 | 888,934 |
| 07 Mar 2024 | 66.55 | 75.90 | 66.55 | 74.00 | 74.00 | 2,053,717 |
| 06 Mar 2024 | 68.00 | 68.95 | 66.25 | 66.95 | 66.95 | 783,695 |
| 05 Mar 2024 | 63.00 | 68.80 | 61.56 | 67.25 | 67.25 | 4,284,649 |
| 04 Mar 2024 | 59.10 | 63.00 | 58.47 | 59.45 | 59.45 | 778,147 |
| 01 Mar 2024 | 61.00 | 62.95 | 59.29 | 60.20 | 60.20 | 289,665 |
| 29 Feb 2024 | 59.30 | 62.95 | 58.60 | 59.10 | 59.10 | 685,249 |
| 28 Feb 2024 | 61.25 | 63.95 | 59.00 | 59.25 | 59.25 | 653,097 |
| 27 Feb 2024 | 63.30 | 65.15 | 61.00 | 61.25 | 61.25 | 443,847 |
| 26 Feb 2024 | 63.85 | 67.75 | 62.85 | 63.30 | 63.30 | 307,273 |
| 23 Feb 2024 | 64.40 | 65.15 | 63.45 | 63.80 | 63.80 | 321,109 |
| 22 Feb 2024 | 65.20 | 65.50 | 63.20 | 64.70 | 64.70 | 566,564 |
| 21 Feb 2024 | 65.00 | 66.95 | 64.20 | 64.65 | 64.65 | 325,366 |
| 20 Feb 2024 | 65.80 | 65.99 | 65.00 | 65.20 | 65.20 | 271,284 |
| 19 Feb 2024 | 65.60 | 66.95 | 65.40 | 65.70 | 65.70 | 241,966 |
| 16 Feb 2024 | 65.00 | 66.45 | 64.80 | 65.05 | 65.05 | 1,670,966 |
| 15 Feb 2024 | 65.00 | 65.55 | 64.35 | 64.95 | 64.95 | 286,311 |
| 14 Feb 2024 | 65.00 | 65.00 | 63.41 | 64.05 | 64.05 | 243,863 |
| 13 Feb 2024 | 65.80 | 65.80 | 61.90 | 62.85 | 62.85 | 622,041 |
| 12 Feb 2024 | 62.85 | 65.55 | 62.50 | 63.75 | 63.75 | 662,621 |
| 09 Feb 2024 | 60.60 | 64.45 | 59.50 | 62.50 | 62.50 | 9,620,205 |
| 08 Feb 2024 | 61.50 | 62.20 | 61.00 | 61.20 | 61.20 | 284,573 |
| 07 Feb 2024 | 62.50 | 62.70 | 60.90 | 61.00 | 61.00 | 409,394 |
| 06 Feb 2024 | 61.40 | 62.55 | 60.90 | 62.30 | 62.30 | 538,281 |
| 05 Feb 2024 | 60.60 | 62.95 | 60.60 | 61.20 | 61.20 | 820,941 |
| 02 Feb 2024 | 61.30 | 62.55 | 60.70 | 61.10 | 61.10 | 218,291 |
| 01 Feb 2024 | 61.30 | 61.93 | 60.50 | 60.85 | 60.85 | 843,813 |
| 31 Jan 2024 | 62.00 | 62.00 | 61.24 | 61.75 | 61.75 | 656,328 |
| 30 Jan 2024 | 62.10 | 62.50 | 61.30 | 62.00 | 62.00 | 335,447 |
| 29 Jan 2024 | 62.50 | 63.00 | 61.45 | 62.10 | 62.10 | 281,773 |
| 26 Jan 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 489,838 |
| 25 Jan 2024 | 63.20 | 63.20 | 62.40 | 62.90 | 62.90 | 230,439 |
| 24 Jan 2024 | 63.00 | 63.50 | 62.40 | 63.15 | 63.15 | 818,429 |
| 23 Jan 2024 | 64.05 | 64.80 | 62.10 | 62.55 | 62.55 | 1,271,450 |
| 22 Jan 2024 | 65.00 | 67.30 | 64.20 | 64.70 | 64.70 | 1,475,504 |
| 19 Jan 2024 | 64.95 | 67.65 | 62.44 | 64.55 | 64.55 | 1,847,346 |
| 18 Jan 2024 | 64.00 | 67.65 | 63.20 | 64.95 | 64.95 | 2,810,321 |
| 17 Jan 2024 | 66.30 | 68.40 | 63.25 | 63.35 | 63.35 | 1,622,279 |
| 16 Jan 2024 | 69.00 | 69.25 | 66.20 | 66.30 | 66.30 | 567,723 |
| 15 Jan 2024 | 68.84 | 72.90 | 67.95 | 69.60 | 69.60 | 293,736 |
| 12 Jan 2024 | 69.00 | 70.40 | 68.75 | 69.30 | 69.30 | 241,127 |
| 11 Jan 2024 | 70.00 | 70.90 | 68.50 | 68.60 | 68.60 | 347,920 |
| 10 Jan 2024 | 68.55 | 71.15 | 68.15 | 68.85 | 68.85 | 381,349 |
| 09 Jan 2024 | 71.00 | 69.93 | 69.15 | 69.15 | 69.15 | 462,208 |
| 08 Jan 2024 | 69.85 | 72.95 | 69.15 | 70.25 | 70.25 | 399,537 |
| 05 Jan 2024 | 70.25 | 72.95 | 69.50 | 70.75 | 70.75 | 276,156 |
| 04 Jan 2024 | 70.55 | 73.60 | 70.00 | 71.05 | 71.05 | 295,572 |
| 03 Jan 2024 | 73.40 | 75.30 | 69.90 | 70.10 | 70.10 | 365,480 |
| 02 Jan 2024 | 74.90 | 75.90 | 72.25 | 72.25 | 72.25 | 404,889 |
| 29 Dec 2023 | 74.60 | 74.90 | 74.60 | 74.90 | 74.90 | 66,021 |
| 28 Dec 2023 | 74.55 | 76.00 | 73.85 | 74.50 | 74.50 | 51,671 |
| 27 Dec 2023 | 71.00 | 75.88 | 71.00 | 74.60 | 74.60 | 502,165 |
| 22 Dec 2023 | 75.15 | 75.80 | 73.85 | 74.45 | 74.45 | 69,695 |
| 21 Dec 2023 | 74.00 | 75.95 | 73.30 | 73.85 | 73.85 | 268,222 |
| 20 Dec 2023 | 74.50 | 75.90 | 72.00 | 74.25 | 74.25 | 481,191 |
| 19 Dec 2023 | 69.00 | 72.60 | 69.00 | 72.15 | 72.15 | 461,121 |
| 18 Dec 2023 | 69.00 | 72.35 | 69.00 | 70.15 | 70.15 | 1,762,691 |
| 15 Dec 2023 | 66.00 | 73.20 | 66.00 | 70.00 | 70.00 | 1,509,034 |
| 14 Dec 2023 | 67.00 | 69.50 | 67.00 | 68.20 | 68.20 | 741,095 |
| 13 Dec 2023 | 67.50 | 69.60 | 66.00 | 66.05 | 66.05 | 333,892 |
| 12 Dec 2023 | 68.95 | 69.95 | 66.80 | 67.50 | 67.50 | 1,099,781 |
| 11 Dec 2023 | 69.30 | 70.90 | 68.00 | 69.00 | 69.00 | 393,419 |
| 08 Dec 2023 | 68.00 | 70.00 | 67.55 | 68.05 | 68.05 | 244,384 |
| 07 Dec 2023 | 69.00 | 70.30 | 67.63 | 68.20 | 68.20 | 477,731 |
| 06 Dec 2023 | 69.90 | 70.90 | 67.60 | 69.85 | 69.85 | 874,654 |
| 05 Dec 2023 | 71.00 | 71.65 | 69.65 | 70.00 | 70.00 | 324,312 |
| 04 Dec 2023 | 72.90 | 75.80 | 70.60 | 70.65 | 70.65 | 430,134 |
| 01 Dec 2023 | 71.40 | 75.85 | 71.40 | 72.90 | 72.90 | 388,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.