1. Share Prices

  2. The Revel Collective PLC (TRC)

0.15p-0.03 (-14.29%)02 May 2025, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Revel Collective PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 2, 20250.17p0.17p0.14p0.15p9,281,204
May 1, 20250.17p0.18p0.15p0.17p2,034,271
Apr 30, 20250.17p0.18p0.15p0.17p383,562
Apr 29, 20250.17p0.18p0.15p0.17p725,082
Apr 28, 20250.17p0.18p0.15p0.17p157,119
Apr 25, 20250.17p0.18p0.18p0.17p138,160
Apr 24, 20250.17p0.18p0.18p0.17p16,583
Apr 23, 20250.17p0.18p0.15p0.17p394,444
Apr 22, 20250.17p0.18p0.15p0.17p50,374
Apr 17, 20250.17p0.18p0.15p0.17p466,103
Apr 16, 20250.17p0.19p0.15p0.17p306,075
Apr 15, 20250.17p0.19p0.15p0.17p486,735
Apr 14, 20250.18p0.19p0.17p0.18p1,067,633
Apr 11, 20250.18p0.19p0.17p0.18p581,901
Apr 10, 20250.18p0.20p0.17p0.18p364,200
Apr 9, 20250.18p0.20p0.17p0.18p340,175
Apr 8, 20250.18p0.19p0.17p0.18p3,259,102
Apr 7, 20250.18p0.19p0.17p0.18p777,547
Apr 4, 20250.18p0.20p0.17p0.18p1,767,495
Apr 3, 20250.18p0.20p0.17p0.18p124,502
Apr 2, 20250.18p0.20p0.17p0.18p221,342
Apr 1, 20250.18p0.20p0.17p0.18p1,079,877
Mar 31, 20250.21p0.23p0.17p0.18p945,329
Mar 28, 20250.21p0.24p0.17p0.21p868,341
Mar 27, 20250.21p0.20p0.17p0.21p1,120,182
Mar 26, 20250.23p0.25p0.15p0.21p19,243,757
Mar 25, 20250.23p0.25p0.20p0.23p416,968
Mar 24, 20250.23p0.23p0.20p0.23p1,126,260
Mar 21, 20250.23p0.25p0.20p0.23p97,460
Mar 20, 20250.23p0.25p0.20p0.23p632,464
Mar 19, 20250.23p0.24p0.21p0.23p191,901
Mar 18, 20250.23p0.25p0.21p0.23p1,442,604
Mar 17, 20250.23p0.25p0.21p0.23p1,665,294
Mar 14, 20250.20p0.25p0.20p0.23p4,927,893
Mar 13, 20250.20p0.24p0.18p0.20p225,189
Mar 12, 20250.17p0.24p0.17p0.20p2,037,348
Mar 11, 20250.17p0.20p0.17p0.17p1,464,247
Mar 10, 20250.17p0.20p0.16p0.17p313,896
Mar 7, 20250.17p0.20p0.16p0.17p136,687
Mar 6, 20250.14p0.19p0.15p0.17p767,922
Mar 5, 20250.15p0.18p0.14p0.15p761,185
Mar 4, 20250.15p0.16p0.13p0.15p2,188,344
Mar 3, 20250.17p0.16p0.15p0.17p577,491
Feb 28, 20250.17p0.18p0.15p0.17p643,477
Feb 27, 20250.17p0.18p0.15p0.17p487,885
Feb 26, 20250.17p0.18p0.15p0.18p856,310
Feb 25, 20250.17p0.18p0.16p0.17p493,249
Feb 24, 20250.17p0.18p0.15p0.17p332,402
Feb 21, 20250.17p0.18p0.15p0.18p682,457
Feb 20, 20250.14p0.17p0.13p0.17p14,003,582
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
01 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC77.707.92
Clarkson PLC3,190.006.51
Senior PLC146.206.25
Alfa Financial Software Holdings PLC232.005.45
Harbour Energy PLC160.905.23
International Consolidated Airlines Group S.A.279.005.01

Fallers

CompanyPrice% Chg
Mobico Group PLC30.56-3.78
Just Group PLC138.00-2.95
Tbc Bank Group PLC4,700.00-2.89
Sirius Real Estate LD93.10-2.82
Ocado Group PLC274.20-2.80
Watches Of Switzerland Group PLC349.40-2.62
Risers/fallers data from previous trading day.
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00