Shares Magazine
124.00p+0.25 (+0.20%)25 Mar 2025, 15:37
Redcentric PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 123.00p | 125.00p | 123.00p | 123.75p | 17,191 |
| Mar 21, 2025 | 122.00p | 125.00p | 121.00p | 125.00p | 35,507 |
| Mar 20, 2025 | 122.00p | 124.50p | 121.00p | 122.00p | 57,842 |
| Mar 19, 2025 | 122.00p | 125.00p | 120.00p | 121.50p | 36,113 |
| Mar 18, 2025 | 122.00p | 123.83p | 120.50p | 122.00p | 91,360 |
| Mar 17, 2025 | 122.00p | 124.50p | 122.00p | 123.50p | 32,212 |
| Mar 14, 2025 | 122.00p | 125.00p | 121.42p | 125.00p | 2,933 |
| Mar 13, 2025 | 124.50p | 124.50p | 120.54p | 122.00p | 32,112 |
| Mar 12, 2025 | 120.00p | 124.50p | 119.00p | 122.75p | 100,275 |
| Mar 11, 2025 | 121.00p | 122.50p | 120.00p | 121.25p | 22,811 |
| Mar 10, 2025 | 121.00p | 123.00p | 118.00p | 120.75p | 178,304 |
| Mar 7, 2025 | 119.00p | 122.50p | 118.00p | 120.75p | 29,814 |
| Mar 6, 2025 | 118.00p | 120.00p | 116.00p | 120.00p | 210,951 |
| Mar 5, 2025 | 118.00p | 122.50p | 117.00p | 118.25p | 118,472 |
| Mar 4, 2025 | 118.00p | 121.00p | 117.00p | 118.00p | 22,071 |
| Mar 3, 2025 | 119.00p | 123.00p | 118.00p | 119.00p | 69,023 |
| Feb 28, 2025 | 119.00p | 122.00p | 118.00p | 122.00p | 35,588 |
| Feb 27, 2025 | 119.00p | 120.00p | 118.00p | 119.00p | 28,607 |
| Feb 26, 2025 | 119.00p | 124.00p | 115.50p | 124.00p | 30,115 |
| Feb 25, 2025 | 119.00p | 122.50p | 118.00p | 119.00p | 49,613 |
| Feb 24, 2025 | 119.00p | 123.50p | 117.00p | 121.00p | 31,806 |
| Feb 21, 2025 | 120.00p | 121.50p | 117.25p | 121.25p | 100,794 |
| Feb 20, 2025 | 114.00p | 118.28p | 114.00p | 117.00p | 35,466 |
| Feb 19, 2025 | 115.00p | 115.90p | 112.00p | 114.75p | 18,317 |
| Feb 18, 2025 | 114.00p | 115.50p | 112.00p | 113.75p | 47,352 |
| Feb 17, 2025 | 115.00p | 119.85p | 114.00p | 115.00p | 28,459 |
| Feb 14, 2025 | 118.00p | 121.00p | 114.00p | 119.00p | 54,092 |
| Feb 13, 2025 | 117.00p | 121.00p | 115.00p | 121.00p | 61,237 |
| Feb 12, 2025 | 114.00p | 121.00p | 114.00p | 121.00p | 6,778 |
| Feb 11, 2025 | 114.00p | 120.50p | 114.00p | 117.75p | 8,979 |
| Feb 10, 2025 | 114.50p | 116.95p | 112.00p | 117.00p | 29,330 |
| Feb 7, 2025 | 114.50p | 121.50p | 114.00p | 116.00p | 45,746 |
| Feb 6, 2025 | 119.00p | 120.92p | 115.00p | 120.00p | 47,205 |
| Feb 5, 2025 | 123.50p | 124.50p | 118.00p | 123.00p | 35,286 |
| Feb 4, 2025 | 122.00p | 122.65p | 109.45p | 125.25p | 12,747,298 |
| Feb 3, 2025 | 129.00p | 134.50p | 121.00p | 126.75p | 150,169 |
| Jan 31, 2025 | 128.00p | 133.00p | 127.00p | 130.00p | 38,902 |
| Jan 30, 2025 | 128.00p | 128.30p | 127.00p | 129.75p | 31,931 |
| Jan 29, 2025 | 128.00p | 130.00p | 128.00p | 130.00p | 25,840 |
| Jan 28, 2025 | 126.00p | 130.00p | 126.00p | 128.00p | 140,392 |
| Jan 27, 2025 | 125.00p | 128.00p | 123.00p | 128.00p | 49,267 |
| Jan 24, 2025 | 122.00p | 125.00p | 122.00p | 125.00p | 68,309 |
| Jan 23, 2025 | 122.28p | 125.00p | 122.28p | 124.75p | 6,079 |
| Jan 22, 2025 | 125.00p | 125.00p | 122.28p | 124.75p | 2,433 |
| Jan 21, 2025 | 122.00p | 127.50p | 122.00p | 125.25p | 32,878 |
| Jan 20, 2025 | 123.85p | 123.85p | 122.05p | 123.25p | 2,653 |
| Jan 17, 2025 | 122.00p | 128.00p | 121.02p | 124.75p | 30,192 |
| Jan 16, 2025 | 120.00p | 127.50p | 120.00p | 124.75p | 292 |
| Jan 15, 2025 | 122.00p | 126.81p | 122.00p | 123.25p | 59,426 |
| Jan 14, 2025 | 122.50p | 128.00p | 122.00p | 122.00p | 33,742 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.