Redcentric plc (RCN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 144.00 | 144.00 | 141.25 | 142.25 | 142.25 | 34,564 |
| 25 Apr 2024 | 144.00 | 144.18 | 142.50 | 144.50 | 144.50 | 54,027 |
| 24 Apr 2024 | 145.00 | 145.00 | 143.20 | 145.00 | 145.00 | 54,886 |
| 23 Apr 2024 | 142.00 | 144.50 | 140.00 | 144.50 | 144.50 | 129,636 |
| 22 Apr 2024 | 141.50 | 145.00 | 140.25 | 141.00 | 141.00 | 19,855 |
| 19 Apr 2024 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 59,628 |
| 18 Apr 2024 | 136.00 | 142.00 | 135.01 | 142.00 | 142.00 | 1,036,558 |
| 17 Apr 2024 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 117,231 |
| 16 Apr 2024 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 43,439 |
| 15 Apr 2024 | 129.00 | 132.96 | 127.00 | 131.00 | 131.00 | 88,688 |
| 12 Apr 2024 | 129.00 | 130.80 | 128.55 | 129.00 | 129.00 | 2,973 |
| 11 Apr 2024 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 14,065 |
| 10 Apr 2024 | 127.00 | 130.00 | 126.30 | 128.00 | 128.00 | 27,568 |
| 09 Apr 2024 | 128.50 | 129.00 | 125.25 | 127.50 | 127.50 | 77,583 |
| 08 Apr 2024 | 122.65 | 128.00 | 122.65 | 126.00 | 126.00 | 19,177 |
| 05 Apr 2024 | 124.00 | 127.50 | 124.00 | 125.75 | 125.75 | 18,662 |
| 04 Apr 2024 | 125.50 | 125.50 | 124.07 | 124.75 | 124.75 | 11,840 |
| 03 Apr 2024 | 122.00 | 127.46 | 122.00 | 125.75 | 125.75 | 52,393 |
| 02 Apr 2024 | 124.00 | 125.23 | 122.00 | 123.00 | 123.00 | 84,023 |
| 28 Mar 2024 | 127.50 | 128.50 | 124.00 | 127.25 | 127.25 | 47,598 |
| 27 Mar 2024 | 125.00 | 125.40 | 124.00 | 124.50 | 124.50 | 44,170 |
| 26 Mar 2024 | 125.00 | 128.50 | 123.00 | 125.00 | 125.00 | 103,105 |
| 25 Mar 2024 | 124.00 | 128.00 | 123.74 | 128.00 | 128.00 | 17,490 |
| 22 Mar 2024 | 126.00 | 126.18 | 123.00 | 125.00 | 125.00 | 147,080 |
| 21 Mar 2024 | 125.00 | 128.48 | 124.10 | 126.75 | 126.75 | 72,351 |
| 20 Mar 2024 | 127.00 | 128.00 | 124.00 | 126.75 | 126.75 | 30,596 |
| 19 Mar 2024 | 127.00 | 128.50 | 124.22 | 125.50 | 125.50 | 64,570 |
| 18 Mar 2024 | 128.00 | 130.00 | 126.24 | 128.00 | 128.00 | 20,430 |
| 15 Mar 2024 | 129.00 | 129.03 | 126.00 | 127.00 | 127.00 | 57,073 |
| 14 Mar 2024 | 129.00 | 133.00 | 128.18 | 129.50 | 129.50 | 10,405 |
| 13 Mar 2024 | 128.00 | 132.96 | 128.00 | 130.00 | 130.00 | 34,654 |
| 12 Mar 2024 | 129.00 | 132.52 | 126.50 | 128.25 | 128.25 | 65,436 |
| 11 Mar 2024 | 134.00 | 134.29 | 128.42 | 131.75 | 131.75 | 18,054 |
| 08 Mar 2024 | 128.00 | 131.19 | 128.00 | 130.75 | 130.75 | 9,359 |
| 07 Mar 2024 | 125.86 | 130.50 | 125.86 | 130.00 | 130.00 | 9,461 |
| 07 Mar 2024 | 1.2 Dividend | |||||
| 06 Mar 2024 | 129.00 | 130.80 | 126.00 | 130.25 | 129.05 | 47,672 |
| 05 Mar 2024 | 131.50 | 133.15 | 127.00 | 130.00 | 128.80 | 69,940 |
| 04 Mar 2024 | 133.00 | 134.30 | 129.00 | 131.75 | 130.54 | 291,196 |
| 01 Mar 2024 | 135.00 | 135.00 | 131.50 | 135.00 | 133.76 | 52,569 |
| 29 Feb 2024 | 131.50 | 132.94 | 131.00 | 133.25 | 132.02 | 15,624 |
| 28 Feb 2024 | 132.50 | 132.50 | 131.15 | 131.50 | 130.29 | 11,332 |
| 27 Feb 2024 | 131.00 | 132.00 | 131.00 | 131.75 | 130.54 | 122,967 |
| 26 Feb 2024 | 131.00 | 132.01 | 131.00 | 131.00 | 129.79 | 39,726 |
| 23 Feb 2024 | 132.00 | 132.73 | 131.10 | 132.75 | 131.53 | 28,961 |
| 22 Feb 2024 | 131.50 | 132.73 | 131.50 | 133.25 | 132.02 | 39,734 |
| 21 Feb 2024 | 131.60 | 132.43 | 131.60 | 132.75 | 131.53 | 10,946 |
| 20 Feb 2024 | 132.00 | 132.80 | 130.45 | 131.50 | 130.29 | 88,410 |
| 19 Feb 2024 | 132.55 | 132.88 | 132.00 | 133.25 | 132.02 | 31,719 |
| 16 Feb 2024 | 134.50 | 134.50 | 131.00 | 132.75 | 131.53 | 8,027 |
| 15 Feb 2024 | 129.00 | 134.00 | 129.00 | 132.00 | 130.78 | 91,926 |
| 14 Feb 2024 | 131.00 | 132.37 | 130.27 | 131.00 | 129.79 | 39,045 |
| 13 Feb 2024 | 131.00 | 132.50 | 130.74 | 131.00 | 129.79 | 19,335 |
| 12 Feb 2024 | 131.00 | 134.50 | 130.00 | 131.00 | 129.79 | 41,675 |
| 09 Feb 2024 | 132.00 | 132.35 | 131.00 | 132.75 | 131.53 | 47,929 |
| 08 Feb 2024 | 133.50 | 133.50 | 131.00 | 131.00 | 129.79 | 40,949 |
| 07 Feb 2024 | 129.00 | 132.00 | 129.00 | 131.25 | 130.04 | 9,882 |
| 06 Feb 2024 | 131.00 | 132.54 | 130.00 | 131.75 | 130.54 | 27,146 |
| 05 Feb 2024 | 132.00 | 132.75 | 131.35 | 133.25 | 132.02 | 12,756 |
| 02 Feb 2024 | 134.00 | 134.50 | 131.00 | 134.50 | 133.26 | 205,595 |
| 01 Feb 2024 | 131.00 | 134.00 | 130.50 | 134.00 | 132.77 | 75,750 |
| 31 Jan 2024 | 132.00 | 135.00 | 128.00 | 135.00 | 133.76 | 48,004 |
| 30 Jan 2024 | 128.00 | 132.00 | 127.20 | 132.00 | 130.78 | 100,461 |
| 29 Jan 2024 | 129.50 | 129.50 | 126.25 | 127.50 | 126.33 | 706,532 |
| 26 Jan 2024 | 126.00 | 126.45 | 125.50 | 126.50 | 125.33 | 18,344 |
| 25 Jan 2024 | 130.00 | 130.00 | 124.50 | 126.00 | 124.84 | 78,566 |
| 24 Jan 2024 | 125.50 | 126.04 | 124.84 | 127.25 | 126.08 | 30,621 |
| 23 Jan 2024 | 125.50 | 127.90 | 125.10 | 127.00 | 125.83 | 28,008 |
| 22 Jan 2024 | 124.50 | 127.00 | 124.50 | 127.00 | 125.83 | 21,496 |
| 19 Jan 2024 | 126.00 | 127.40 | 124.00 | 127.00 | 125.83 | 214,098 |
| 18 Jan 2024 | 128.00 | 128.00 | 126.35 | 127.75 | 126.57 | 7,906 |
| 17 Jan 2024 | 125.50 | 129.50 | 124.50 | 128.00 | 126.82 | 71,705 |
| 16 Jan 2024 | 128.00 | 128.50 | 125.36 | 127.00 | 125.83 | 131,043 |
| 15 Jan 2024 | 126.50 | 129.00 | 124.50 | 129.00 | 127.81 | 23,499 |
| 12 Jan 2024 | 127.00 | 127.40 | 125.00 | 127.00 | 125.83 | 25,947 |
| 11 Jan 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 126.82 | 34,877 |
| 10 Jan 2024 | 127.00 | 129.00 | 122.00 | 127.00 | 125.83 | 127,819 |
| 09 Jan 2024 | 130.00 | 129.00 | 126.00 | 127.00 | 125.83 | 30,817 |
| 08 Jan 2024 | 128.00 | 128.00 | 125.00 | 126.00 | 124.84 | 66,717 |
| 05 Jan 2024 | 127.00 | 128.68 | 127.00 | 128.00 | 126.82 | 21,249 |
| 04 Jan 2024 | 128.00 | 128.50 | 127.25 | 128.00 | 126.82 | 26,249 |
| 03 Jan 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 126.82 | 13,679 |
| 02 Jan 2024 | 126.50 | 130.00 | 126.00 | 127.00 | 125.83 | 20,718 |
| 29 Dec 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 125.83 | 14,038 |
| 28 Dec 2023 | 126.00 | 131.50 | 123.00 | 127.00 | 125.83 | 35,500 |
| 27 Dec 2023 | 131.00 | 131.50 | 123.00 | 126.50 | 125.33 | 66,282 |
| 22 Dec 2023 | 126.50 | 128.00 | 123.65 | 128.00 | 126.82 | 90,468 |
| 21 Dec 2023 | 127.50 | 131.50 | 124.50 | 127.00 | 125.83 | 43,124 |
| 20 Dec 2023 | 127.50 | 129.50 | 125.00 | 129.00 | 127.81 | 61,984 |
| 19 Dec 2023 | 129.00 | 131.50 | 124.00 | 129.00 | 127.81 | 41,465 |
| 18 Dec 2023 | 127.50 | 130.50 | 126.00 | 126.00 | 124.84 | 62,950 |
| 15 Dec 2023 | 127.50 | 129.60 | 127.00 | 128.00 | 126.82 | 75,523 |
| 14 Dec 2023 | 126.00 | 129.00 | 126.00 | 126.50 | 125.33 | 33,971 |
| 13 Dec 2023 | 127.50 | 129.16 | 127.50 | 129.00 | 127.81 | 39,755 |
| 12 Dec 2023 | 127.50 | 132.00 | 125.50 | 128.00 | 126.82 | 535,282 |
| 11 Dec 2023 | 127.00 | 128.75 | 125.50 | 129.00 | 127.81 | 15,922 |
| 08 Dec 2023 | 127.00 | 127.94 | 124.50 | 127.00 | 125.83 | 35,585 |
| 07 Dec 2023 | 129.50 | 130.13 | 125.00 | 127.00 | 125.83 | 35,990 |
| 07 Dec 2023 | 2.4 Dividend | |||||
| 06 Dec 2023 | 132.00 | 132.00 | 127.00 | 132.00 | 128.41 | 85,139 |
| *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.