Shares Magazine
72.80p+0.90 (+1.25%)02 May 2025, 16:35
Reach PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 71.70p | 74.90p | 71.30p | 72.80p | 1,993,956 |
| May 1, 2025 | 75.00p | 76.72p | 71.00p | 71.90p | 897,780 |
| Apr 30, 2025 | 75.00p | 79.40p | 75.00p | 76.00p | 1,546,506 |
| Apr 29, 2025 | 78.70p | 79.47p | 77.60p | 78.20p | 1,003,346 |
| Apr 28, 2025 | 79.70p | 79.70p | 76.00p | 77.70p | 1,148,159 |
| Apr 25, 2025 | 79.00p | 80.00p | 77.10p | 77.70p | 372,151 |
| Apr 24, 2025 | 76.60p | 77.96p | 74.90p | 76.70p | 1,154,245 |
| Apr 23, 2025 | 75.00p | 77.80p | 72.10p | 76.30p | 863,501 |
| Apr 22, 2025 | 73.00p | 74.00p | 71.50p | 73.50p | 251,896 |
| Apr 17, 2025 | 76.00p | 76.00p | 70.30p | 72.90p | 454,484 |
| Apr 16, 2025 | 74.00p | 74.00p | 71.30p | 73.50p | 293,460 |
| Apr 15, 2025 | 69.00p | 74.50p | 69.00p | 73.10p | 518,245 |
| Apr 14, 2025 | 69.80p | 72.80p | 69.00p | 72.80p | 1,462,791 |
| Apr 11, 2025 | 68.90p | 71.60p | 67.99p | 69.10p | 1,327,317 |
| Apr 10, 2025 | 68.00p | 71.35p | 67.60p | 68.20p | 690,482 |
| Apr 9, 2025 | 70.00p | 70.00p | 66.00p | 67.40p | 426,250 |
| Apr 8, 2025 | 69.70p | 69.70p | 66.70p | 68.70p | 417,904 |
| Apr 7, 2025 | 68.00p | 71.00p | 63.10p | 66.80p | 853,576 |
| Apr 4, 2025 | 71.00p | 71.00p | 65.70p | 68.20p | 873,699 |
| Apr 3, 2025 | 70.40p | 73.30p | 69.80p | 70.50p | 420,021 |
| Apr 2, 2025 | 69.30p | 72.80p | 69.30p | 71.80p | 896,757 |
| Apr 1, 2025 | 72.00p | 73.10p | 71.20p | 71.70p | 449,866 |
| Mar 31, 2025 | 74.50p | 74.50p | 69.50p | 71.20p | 1,710,776 |
| Mar 28, 2025 | 79.60p | 79.60p | 75.27p | 75.80p | 166,573 |
| Mar 27, 2025 | 76.20p | 76.50p | 74.60p | 76.00p | 1,449,424 |
| Mar 26, 2025 | 75.00p | 78.10p | 75.00p | 75.80p | 274,168 |
| Mar 25, 2025 | 76.10p | 78.90p | 75.10p | 76.50p | 1,020,126 |
| Mar 24, 2025 | 76.00p | 78.40p | 75.40p | 75.70p | 398,790 |
| Mar 21, 2025 | 77.50p | 78.90p | 75.60p | 75.60p | 1,733,245 |
| Mar 20, 2025 | 78.10p | 80.80p | 75.60p | 77.80p | 733,241 |
| Mar 19, 2025 | 77.20p | 80.00p | 76.50p | 76.50p | 1,127,753 |
| Mar 18, 2025 | 79.80p | 79.90p | 76.00p | 76.30p | 266,103 |
| Mar 17, 2025 | 77.80p | 79.90p | 77.80p | 78.00p | 221,250 |
| Mar 14, 2025 | 78.40p | 79.50p | 76.91p | 78.10p | 720,695 |
| Mar 13, 2025 | 78.70p | 81.90p | 78.00p | 78.50p | 451,497 |
| Mar 12, 2025 | 81.00p | 81.30p | 79.10p | 79.30p | 430,794 |
| Mar 11, 2025 | 77.80p | 81.80p | 74.30p | 81.20p | 2,137,079 |
| Mar 10, 2025 | 79.50p | 82.70p | 75.00p | 75.30p | 1,376,728 |
| Mar 7, 2025 | 83.00p | 85.80p | 79.40p | 79.40p | 1,206,658 |
| Mar 6, 2025 | 87.10p | 88.80p | 82.80p | 83.20p | 2,716,137 |
| Mar 5, 2025 | 87.00p | 90.90p | 85.00p | 85.00p | 1,024,839 |
| Mar 4, 2025 | 86.70p | 88.60p | 77.60p | 86.10p | 5,677,809 |
| Mar 3, 2025 | 84.00p | 87.10p | 84.00p | 86.60p | 667,999 |
| Feb 28, 2025 | 85.00p | 86.10p | 84.70p | 85.00p | 752,909 |
| Feb 27, 2025 | 85.50p | 88.90p | 85.30p | 85.50p | 717,332 |
| Feb 26, 2025 | 90.00p | 90.00p | 85.60p | 87.30p | 227,739 |
| Feb 25, 2025 | 88.00p | 89.80p | 86.80p | 86.80p | 385,810 |
| Feb 24, 2025 | 85.30p | 90.90p | 84.50p | 87.60p | 692,396 |
| Feb 21, 2025 | 84.00p | 85.55p | 82.40p | 85.00p | 1,433,040 |
| Feb 20, 2025 | 83.80p | 86.20p | 81.70p | 81.90p | 836,512 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.