Shares Magazine
123.29p+0.29 (+0.24%)27 Mar 2025, 14:19
Redcentric PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 123.00p | 125.00p | 123.00p | 123.00p | 47,859 |
| Mar 25, 2025 | 123.00p | 124.56p | 123.00p | 124.00p | 44,846 |
| 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 |
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 |
|---|---|---|
| Next PLC | 10,915.00 | 9.30 |
| Close Brothers Group PLC | 330.20 | 8.26 |
| Burberry Group PLC | 829.00 | 4.02 |
| Asos PLC | 294.00 | 3.89 |
| Bakkavor Group PLC | 180.00 | 3.45 |
| Moonpig Group PLC | 209.00 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| M&G PLC | 204.02 | -6.28 |
| Osb Group PLC | 430.40 | -5.86 |
| Aston Martin Lagonda Global Holdings PLC | 69.23 | -5.94 |
| Antofagasta PLC | 1,792.00 | -5.19 |
| Vistry Group PLC | 570.50 | -5.15 |
| Schroders PLC | 356.00 | -4.97 |