UK markets closed

Redcentric plc (RCN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
139.25+0.50 (+0.36%)
At close: 04:16PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024135.00139.50132.38139.25139.2530,227
11 Jun 2024------
10 Jun 2024140.00142.20134.55139.25139.2533,700
07 Jun 2024140.00141.80136.00142.00142.0036,881
06 Jun 2024145.00147.27142.00145.75145.7511,898
05 Jun 2024147.00150.57145.00147.25147.2524,898
04 Jun 2024147.00151.50147.00152.00152.0023,303
03 Jun 2024149.00151.50149.00148.25148.2510,578
31 May 2024152.90152.90148.40152.00152.0042,489
30 May 2024152.45152.45148.40150.25150.252,712
29 May 2024152.50161.50147.00148.50148.5039,757
28 May 2024150.00160.00150.00152.00152.00298,466
24 May 2024132.00159.00132.00152.00152.00261,527
23 May 2024135.50135.50132.55134.75134.7511,478
22 May 2024133.00135.88133.00133.00133.0010,561
21 May 2024132.00135.01132.00134.00134.0045,467
20 May 2024132.00136.46132.00132.00132.0037,429
17 May 2024132.00133.50131.76132.00132.0041,610
16 May 2024140.00140.00132.72134.00134.00226,814
15 May 2024143.00144.00142.50143.00143.0038,223
14 May 2024144.00144.03143.00143.00143.0041,006
13 May 2024148.00148.00143.45148.00148.006,340
10 May 2024140.50145.30140.50142.00142.0080,855
09 May 2024143.00146.84142.20143.00143.0064,928
08 May 2024143.50145.33140.00140.00140.0052,997
07 May 2024143.00147.50142.50143.00143.0017,756
03 May 2024146.00147.50140.68142.00142.0029,078
02 May 2024145.00146.60144.00145.25145.2537,531
01 May 2024146.00148.00144.88146.00146.0023,397
30 Apr 2024145.00145.55143.63145.25145.2522,106
29 Apr 2024143.00146.00142.00143.00143.0038,576
26 Apr 2024144.00144.00141.25142.25142.2534,564
25 Apr 2024144.00144.18142.50144.50144.5054,027
24 Apr 2024145.00145.00143.20145.00145.0054,886
23 Apr 2024142.00144.50140.00144.50144.50129,636
22 Apr 2024141.50145.00140.25141.00141.0019,855
19 Apr 2024142.00143.00139.00143.00143.0059,628
18 Apr 2024136.00142.00135.01142.00142.001,036,558
17 Apr 2024134.00136.00131.00132.00132.00117,231
16 Apr 2024130.00134.00130.00130.00130.0043,439
15 Apr 2024129.00132.96127.00131.00131.0088,688
12 Apr 2024129.00130.80128.55129.00129.002,973
11 Apr 2024126.00131.00126.00131.00131.0014,065
10 Apr 2024127.00130.00126.30128.00128.0027,568
09 Apr 2024128.50129.00125.25127.50127.5077,583
08 Apr 2024122.65128.00122.65126.00126.0019,177
05 Apr 2024124.00127.50124.00125.75125.7518,662
04 Apr 2024125.50125.50124.07124.75124.7511,840
03 Apr 2024122.00127.46122.00125.75125.7552,393
02 Apr 2024124.00125.23122.00123.00123.0084,023
28 Mar 2024127.50128.50124.00127.25127.2547,598
27 Mar 2024125.00125.40124.00124.50124.5044,170
26 Mar 2024125.00128.50123.00125.00125.00103,105
25 Mar 2024124.00128.00123.74128.00128.0017,490
22 Mar 2024126.00126.18123.00125.00125.00147,080
21 Mar 2024125.00128.48124.10126.75126.7572,351
20 Mar 2024127.00128.00124.00126.75126.7530,596
19 Mar 2024127.00128.50124.22125.50125.5064,570
18 Mar 2024128.00130.00126.24128.00128.0020,430
15 Mar 2024129.00129.03126.00127.00127.0057,073
14 Mar 2024129.00133.00128.18129.50129.5010,405
13 Mar 2024128.00132.96128.00130.00130.0034,654
12 Mar 2024129.00132.52126.50128.25128.2565,436
11 Mar 2024134.00134.29128.42131.75131.7518,054
08 Mar 2024128.00131.19128.00130.75130.759,359
07 Mar 2024125.86130.50125.86130.00130.009,461
07 Mar 20241.2 Dividend
06 Mar 2024129.00130.80126.00130.25129.0547,672
05 Mar 2024131.50133.15127.00130.00128.8069,940
04 Mar 2024133.00134.30129.00131.75130.54291,196
01 Mar 2024135.00135.00131.50135.00133.7652,569
29 Feb 2024131.50132.94131.00133.25132.0215,624
28 Feb 2024132.50132.50131.15131.50130.2911,332
27 Feb 2024131.00132.00131.00131.75130.54122,967
26 Feb 2024131.00132.01131.00131.00129.7939,726
23 Feb 2024132.00132.73131.10132.75131.5328,961
22 Feb 2024131.50132.73131.50133.25132.0239,734
21 Feb 2024131.60132.43131.60132.75131.5310,946
20 Feb 2024132.00132.80130.45131.50130.2988,410
19 Feb 2024132.55132.88132.00133.25132.0231,719
16 Feb 2024134.50134.50131.00132.75131.538,027
15 Feb 2024129.00134.00129.00132.00130.7891,926
14 Feb 2024131.00132.37130.27131.00129.7939,045
13 Feb 2024131.00132.50130.74131.00129.7919,335
12 Feb 2024131.00134.50130.00131.00129.7941,675
09 Feb 2024132.00132.35131.00132.75131.5347,929
08 Feb 2024133.50133.50131.00131.00129.7940,949
07 Feb 2024129.00132.00129.00131.25130.049,882
06 Feb 2024131.00132.54130.00131.75130.5427,146
05 Feb 2024132.00132.75131.35133.25132.0212,756
02 Feb 2024134.00134.50131.00134.50133.26205,595
01 Feb 2024131.00134.00130.50134.00132.7775,750
31 Jan 2024132.00135.00128.00135.00133.7648,004
30 Jan 2024128.00132.00127.20132.00130.78100,461
29 Jan 2024129.50129.50126.25127.50126.33706,532
26 Jan 2024126.00126.45125.50126.50125.3318,344
25 Jan 2024130.00130.00124.50126.00124.8478,566
24 Jan 2024125.50126.04124.84127.25126.0830,621
23 Jan 2024125.50127.90125.10127.00125.8328,008
22 Jan 2024124.50127.00124.50127.00125.8321,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...