Reach plc (RCH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 81.00 | 83.40 | 78.95 | 80.40 | 80.40 | 1,432,954 |
| May 02, 2024 | 75.00 | 83.02 | 75.00 | 81.00 | 81.00 | 2,845,512 |
| May 01, 2024 | 73.40 | 76.80 | 73.30 | 74.30 | 74.30 | 429,592 |
| Apr 30, 2024 | 75.30 | 76.80 | 73.10 | 73.60 | 73.60 | 529,717 |
| Apr 29, 2024 | 70.00 | 75.50 | 70.00 | 75.50 | 75.50 | 808,540 |
| Apr 26, 2024 | 70.60 | 71.50 | 69.00 | 71.50 | 71.50 | 484,380 |
| Apr 25, 2024 | 71.90 | 72.90 | 68.79 | 69.20 | 69.20 | 655,486 |
| Apr 24, 2024 | 71.60 | 71.80 | 68.40 | 68.40 | 68.40 | 442,537 |
| Apr 23, 2024 | 71.00 | 71.94 | 69.20 | 70.20 | 70.20 | 349,294 |
| Apr 22, 2024 | 68.80 | 70.90 | 68.50 | 68.90 | 68.90 | 599,015 |
| Apr 19, 2024 | 70.20 | 70.50 | 68.70 | 69.00 | 69.00 | 307,729 |
| Apr 18, 2024 | 68.60 | 70.40 | 67.80 | 70.00 | 70.00 | 559,335 |
| Apr 17, 2024 | 68.30 | 68.50 | 67.50 | 68.10 | 68.10 | 518,933 |
| Apr 16, 2024 | 71.10 | 71.10 | 68.50 | 68.90 | 68.90 | 703,159 |
| Apr 15, 2024 | 71.80 | 73.90 | 70.50 | 71.30 | 71.30 | 251,377 |
| Apr 12, 2024 | 71.10 | 71.90 | 69.60 | 70.50 | 70.50 | 862,727 |
| Apr 11, 2024 | 70.10 | 73.00 | 70.00 | 71.00 | 71.00 | 357,898 |
| Apr 10, 2024 | 71.70 | 74.00 | 70.00 | 71.00 | 71.00 | 473,792 |
| Apr 09, 2024 | 74.50 | 75.00 | 72.40 | 72.50 | 72.50 | 487,244 |
| Apr 08, 2024 | 73.00 | 74.80 | 72.10 | 74.20 | 74.20 | 497,211 |
| Apr 05, 2024 | 73.50 | 74.50 | 72.00 | 72.50 | 72.50 | 754,209 |
| Apr 04, 2024 | 76.00 | 74.50 | 73.50 | 74.00 | 74.00 | 498,600 |
| Apr 03, 2024 | 75.30 | 76.00 | 74.00 | 74.00 | 74.00 | 505,483 |
| Apr 02, 2024 | 79.90 | 80.00 | 75.50 | 75.50 | 75.50 | 572,673 |
| Mar 28, 2024 | 78.40 | 79.03 | 77.75 | 78.40 | 78.40 | 442,427 |
| Mar 27, 2024 | 76.10 | 78.30 | 76.10 | 77.75 | 77.75 | 341,086 |
| Mar 26, 2024 | 77.00 | 77.85 | 75.60 | 76.20 | 76.20 | 519,985 |
| Mar 25, 2024 | 78.40 | 78.40 | 75.93 | 76.50 | 76.50 | 631,758 |
| Mar 22, 2024 | 76.50 | 78.80 | 75.65 | 76.50 | 76.50 | 210,937 |
| Mar 21, 2024 | 76.40 | 78.85 | 75.65 | 76.00 | 76.00 | 362,992 |
| Mar 20, 2024 | 76.00 | 77.95 | 75.00 | 75.00 | 75.00 | 471,545 |
| Mar 19, 2024 | 75.55 | 76.55 | 75.10 | 76.30 | 76.30 | 1,070,903 |
| Mar 18, 2024 | 74.50 | 75.90 | 73.50 | 75.20 | 75.20 | 596,861 |
| Mar 15, 2024 | 73.50 | 75.80 | 73.00 | 74.50 | 74.50 | 760,364 |
| Mar 14, 2024 | 74.70 | 74.70 | 72.70 | 73.50 | 73.50 | 350,502 |
| Mar 13, 2024 | 73.00 | 74.17 | 72.80 | 73.65 | 73.65 | 569,341 |
| Mar 12, 2024 | 73.55 | 74.46 | 73.00 | 73.00 | 73.00 | 942,047 |
| Mar 11, 2024 | 74.00 | 75.15 | 72.90 | 73.45 | 73.45 | 1,095,907 |
| Mar 08, 2024 | 74.00 | 75.00 | 72.50 | 74.15 | 74.15 | 888,934 |
| Mar 07, 2024 | 66.55 | 75.90 | 66.55 | 74.00 | 74.00 | 2,053,717 |
| Mar 06, 2024 | 68.00 | 68.95 | 66.25 | 66.95 | 66.95 | 783,695 |
| Mar 05, 2024 | 63.00 | 68.80 | 61.56 | 67.25 | 67.25 | 4,284,649 |
| Mar 04, 2024 | 59.10 | 63.00 | 58.47 | 59.45 | 59.45 | 778,147 |
| Mar 01, 2024 | 61.00 | 62.95 | 59.29 | 60.20 | 60.20 | 289,665 |
| Feb 29, 2024 | 59.30 | 62.95 | 58.60 | 59.10 | 59.10 | 685,249 |
| Feb 28, 2024 | 61.25 | 63.95 | 59.00 | 59.25 | 59.25 | 653,097 |
| Feb 27, 2024 | 63.30 | 65.15 | 61.00 | 61.25 | 61.25 | 443,847 |
| Feb 26, 2024 | 63.85 | 67.75 | 62.85 | 63.30 | 63.30 | 307,273 |
| Feb 23, 2024 | 64.40 | 65.15 | 63.45 | 63.80 | 63.80 | 321,109 |
| Feb 22, 2024 | 65.20 | 65.50 | 63.20 | 64.70 | 64.70 | 566,564 |
| Feb 21, 2024 | 65.00 | 66.95 | 64.20 | 64.65 | 64.65 | 325,366 |
| Feb 20, 2024 | 65.80 | 65.99 | 65.00 | 65.20 | 65.20 | 271,284 |
| Feb 19, 2024 | 65.60 | 66.95 | 65.40 | 65.70 | 65.70 | 241,966 |
| Feb 16, 2024 | 65.00 | 66.45 | 64.80 | 65.05 | 65.05 | 1,670,966 |
| Feb 15, 2024 | 65.00 | 65.55 | 64.35 | 64.95 | 64.95 | 286,311 |
| Feb 14, 2024 | 65.00 | 65.00 | 63.41 | 64.05 | 64.05 | 243,863 |
| Feb 13, 2024 | 65.80 | 65.80 | 61.90 | 62.85 | 62.85 | 622,041 |
| Feb 12, 2024 | 62.85 | 65.55 | 62.50 | 63.75 | 63.75 | 662,621 |
| Feb 09, 2024 | 60.60 | 64.45 | 59.50 | 62.50 | 62.50 | 9,620,205 |
| Feb 08, 2024 | 61.50 | 62.20 | 61.00 | 61.20 | 61.20 | 284,573 |
| Feb 07, 2024 | 62.50 | 62.70 | 60.90 | 61.00 | 61.00 | 409,394 |
| Feb 06, 2024 | 61.40 | 62.55 | 60.90 | 62.30 | 62.30 | 538,281 |
| Feb 05, 2024 | 60.60 | 62.95 | 60.60 | 61.20 | 61.20 | 820,941 |
| Feb 02, 2024 | 61.30 | 62.55 | 60.70 | 61.10 | 61.10 | 218,291 |
| Feb 01, 2024 | 61.30 | 61.93 | 60.50 | 60.85 | 60.85 | 843,813 |
| Jan 31, 2024 | 62.00 | 62.00 | 61.24 | 61.75 | 61.75 | 656,328 |
| Jan 30, 2024 | 62.10 | 62.50 | 61.30 | 62.00 | 62.00 | 335,447 |
| Jan 29, 2024 | 62.50 | 63.00 | 61.45 | 62.10 | 62.10 | 281,773 |
| Jan 26, 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 489,838 |
| Jan 25, 2024 | 63.20 | 63.20 | 62.40 | 62.90 | 62.90 | 230,439 |
| Jan 24, 2024 | 63.00 | 63.50 | 62.40 | 63.15 | 63.15 | 818,429 |
| Jan 23, 2024 | 64.05 | 64.80 | 62.10 | 62.55 | 62.55 | 1,271,450 |
| Jan 22, 2024 | 65.00 | 67.30 | 64.20 | 64.70 | 64.70 | 1,475,504 |
| Jan 19, 2024 | 64.95 | 67.65 | 62.44 | 64.55 | 64.55 | 1,847,346 |
| Jan 18, 2024 | 64.00 | 67.65 | 63.20 | 64.95 | 64.95 | 2,810,321 |
| Jan 17, 2024 | 66.30 | 68.40 | 63.25 | 63.35 | 63.35 | 1,622,279 |
| Jan 16, 2024 | 69.00 | 69.25 | 66.20 | 66.30 | 66.30 | 567,723 |
| Jan 15, 2024 | 68.84 | 72.90 | 67.95 | 69.60 | 69.60 | 293,736 |
| Jan 12, 2024 | 69.00 | 70.40 | 68.75 | 69.30 | 69.30 | 241,127 |
| Jan 11, 2024 | 70.00 | 70.90 | 68.50 | 68.60 | 68.60 | 347,920 |
| Jan 10, 2024 | 68.55 | 71.15 | 68.15 | 68.85 | 68.85 | 381,349 |
| Jan 09, 2024 | 71.00 | 69.93 | 69.15 | 69.15 | 69.15 | 462,208 |
| Jan 08, 2024 | 69.85 | 72.95 | 69.15 | 70.25 | 70.25 | 399,537 |
| Jan 05, 2024 | 70.25 | 72.95 | 69.50 | 70.75 | 70.75 | 276,156 |
| Jan 04, 2024 | 70.55 | 73.60 | 70.00 | 71.05 | 71.05 | 295,572 |
| Jan 03, 2024 | 73.40 | 75.30 | 69.90 | 70.10 | 70.10 | 365,480 |
| Jan 02, 2024 | 74.90 | 75.90 | 72.25 | 72.25 | 72.25 | 404,889 |
| Dec 29, 2023 | 74.60 | 74.90 | 74.60 | 74.90 | 74.90 | 66,021 |
| Dec 28, 2023 | 74.55 | 76.00 | 73.85 | 74.50 | 74.50 | 51,671 |
| Dec 27, 2023 | 71.00 | 75.88 | 71.00 | 74.60 | 74.60 | 502,165 |
| Dec 22, 2023 | 75.15 | 75.80 | 73.85 | 74.45 | 74.45 | 69,695 |
| Dec 21, 2023 | 74.00 | 75.95 | 73.30 | 73.85 | 73.85 | 268,222 |
| Dec 20, 2023 | 74.50 | 75.90 | 72.00 | 74.25 | 74.25 | 481,191 |
| Dec 19, 2023 | 69.00 | 72.60 | 69.00 | 72.15 | 72.15 | 461,121 |
| Dec 18, 2023 | 69.00 | 72.35 | 69.00 | 70.15 | 70.15 | 1,762,691 |
| Dec 15, 2023 | 66.00 | 73.20 | 66.00 | 70.00 | 70.00 | 1,509,034 |
| Dec 14, 2023 | 67.00 | 69.50 | 67.00 | 68.20 | 68.20 | 741,095 |
| Dec 13, 2023 | 67.50 | 69.60 | 66.00 | 66.05 | 66.05 | 333,892 |
| Dec 12, 2023 | 68.95 | 69.95 | 66.80 | 67.50 | 67.50 | 1,099,781 |
| Dec 11, 2023 | 69.30 | 70.90 | 68.00 | 69.00 | 69.00 | 393,419 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.