LSE - Delayed Quote
GBp
Reach plc (RCH.L)
48.00
-0.50
(-1.03%)
At close: October 30 at 4:41:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.00
50.10
47.95
48.00
48.00
1,141,326
Oct 29, 2026
50.50
50.50
48.50
48.50
48.50
398,756
Oct 28, 2026
48.10
49.45
47.90
48.75
48.75
1,197,594
Oct 27, 2026
49.00
49.85
48.15
48.15
48.15
1,459,435
Oct 26, 2026
51.60
51.60
49.00
49.00
49.00
886,661
Oct 23, 2026
51.00
51.00
49.10
50.20
50.20
559,789
Oct 22, 2026
49.90
50.40
48.42
49.35
49.35
1,992,061
Oct 21, 2026
50.20
50.50
48.35
49.95
49.95
1,167,311
Oct 20, 2026
52.50
52.50
49.65
50.00
50.00
1,908,427
Oct 19, 2026
49.30
51.00
49.05
51.00
51.00
1,399,274
Oct 16, 2026
47.00
49.70
47.00
49.70
49.70
762,881
Oct 15, 2026
50.00
50.00
47.05
48.00
48.00
257,481
Oct 14, 2026
48.75
50.70
47.80
48.80
48.80
2,013,769
Oct 13, 2026
45.50
49.35
44.45
49.20
49.20
5,470,655
Oct 12, 2026
49.00
49.00
47.00
47.00
47.00
599,261
Oct 9, 2026
46.80
48.35
46.80
47.50
47.50
1,058,247
Oct 8, 2026
46.80
48.00
46.40
47.10
47.10
381,244
Oct 7, 2026
47.10
47.70
46.25
47.05
47.05
751,701
Oct 6, 2026
47.00
48.00
46.95
47.45
47.45
1,000,595
Oct 5, 2026
46.30
47.40
46.20
47.00
47.00
654,666
Oct 2, 2026
46.20
48.00
46.00
46.30
46.30
489,224
Oct 1, 2026
46.00
47.75
45.20
46.30
46.30
1,535,067
Sep 30, 2026
47.70
48.00
46.00
46.00
46.00
699,779
Sep 29, 2026
45.00
48.00
44.20
47.65
47.65
2,377,058
Sep 28, 2026
44.50
45.95
44.10
45.05
45.05
1,290,813
Sep 25, 2026
43.50
44.65
42.65
44.10
44.10
1,480,461
Sep 24, 2026
42.70
44.15
41.89
43.50
43.50
2,673,776
Sep 23, 2026
41.55
42.95
41.50
42.40
42.40
2,472,569
Sep 22, 2026
42.50
43.42
41.50
41.50
41.50
2,390,819
Sep 21, 2026
40.00
42.58
39.50
41.95
41.95
2,607,101
Sep 18, 2026
42.00
42.00
39.55
40.30
40.30
1,069,025
Sep 17, 2026
40.20
40.85
39.75
40.00
40.00
1,159,427
Sep 16, 2026
40.50
41.60
39.00
39.95
39.95
1,726,449
Sep 15, 2026
41.25
42.85
40.05
40.45
40.45
593,672
Sep 14, 2026
41.05
42.85
40.55
41.55
41.55
1,424,369
Sep 11, 2026
42.55
42.60
40.20
41.00
41.00
579,446
Sep 10, 2026
40.90
41.40
40.15
41.00
41.00
1,288,483
Sep 9, 2026
41.00
42.95
40.09
40.60
40.60
1,366,315
Sep 8, 2026
42.10
42.34
41.00
41.60
41.60
926,416
Sep 7, 2026
43.00
43.00
41.00
41.60
41.60
959,582
Sep 4, 2026
43.00
43.00
41.40
42.10
42.10
548,403
Sep 3, 2026
43.15
43.15
41.00
42.20
42.20
800,351
Sep 2, 2026
41.75
43.70
40.65
41.45
41.45
1,137,414
Sep 1, 2026
42.70
43.90
41.45
42.30
42.30
2,285,134
Aug 28, 2026
43.05
43.85
42.70
42.90
42.90
490,988
Aug 27, 2026
42.65
43.85
42.40
42.75
42.75
644,809
Aug 26, 2026
43.90
43.90
42.55
43.00
43.00
881,518
Aug 25, 2026
42.50
43.90
42.50
42.95
42.95
1,131,294
Aug 24, 2026
42.50
43.47
42.50
43.45
43.45
1,296,865
Aug 21, 2026
43.90
43.90
42.40
43.00
43.00
1,051,028
Aug 20, 2026
42.85
43.90
42.05
43.00
43.00
783,202
Aug 19, 2026
43.05
43.85
42.30
43.40
43.40
778,163
Aug 18, 2026
42.10
42.85
42.05
42.75
42.75
1,513,881
Aug 17, 2026
43.00
43.40
42.10
42.10
42.10
3,297,873
Aug 14, 2026
43.50
43.90
42.70
42.75
42.75
1,029,925
Aug 13, 2026
43.50
43.50
42.05
42.80
42.80
734,502
Aug 12, 2026
42.50
43.50
42.30
42.30
42.30
740,802
Aug 11, 2026
42.30
43.00
42.00
42.75
42.75
1,347,528
Aug 10, 2026
43.50
43.50
42.05
42.25
42.25
1,702,124
Aug 7, 2026
42.30
43.30
42.10
42.75
42.75
1,049,807
Aug 6, 2026
42.20
43.65
41.77
42.15
42.15
1,565,327
Aug 5, 2026
42.40
44.08
42.00
42.00
42.00
873,865
Aug 4, 2026
46.00
46.00
42.75
42.75
42.75
1,932,174
Aug 3, 2026
44.00
46.55
43.20
43.70
43.70
1,527,186
Jul 31, 2026
46.35
46.75
44.55
44.55
44.55
3,722,370
Jul 30, 2026
1.4399999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
44.50
46.75
43.50
46.00
46.00
2,812,633
Jul 29, 2026
45.00
46.40
43.70
45.85
45.84
5,326,234
Jul 28, 2026
45.00
46.50
45.00
45.35
45.34
6,249,199
Jul 27, 2026
42.80
45.50
42.00
45.00
44.99
10,067,836
Jul 24, 2026
41.20
42.49
40.10
41.75
41.74
9,464,042
Jul 23, 2026
45.55
45.90
41.10
41.10
41.09
10,891,506
Jul 22, 2026
50.00
50.00
43.95
44.75
44.74
20,244,010
Jul 21, 2026
58.10
59.00
57.10
59.00
58.98
1,543,727
Jul 20, 2026
57.90
58.90
57.20
58.30
58.28
643,958
Jul 17, 2026
57.20
58.70
56.10
57.80
57.78
539,210
Jul 16, 2026
58.00
58.70
56.90
57.70
57.68
1,070,511
Jul 15, 2026
59.80
61.20
57.20
57.80
57.78
916,454
Jul 14, 2026
60.00
61.50
59.00
60.00
59.98
2,865,493
Jul 13, 2026
57.90
61.10
56.00
59.60
59.58
2,487,699
Jul 10, 2026
55.30
57.50
55.20
57.20
57.18
463,114
Jul 9, 2026
56.50
57.20
55.47
55.90
55.88
409,680
Jul 8, 2026
56.70
56.90
55.30
56.70
56.68
1,333,662
Jul 7, 2026
58.90
58.90
55.80
57.00
56.98
778,925
Jul 6, 2026
56.70
57.91
55.30
56.30
56.28
854,695
Jul 3, 2026
55.50
56.82
54.39
56.50
56.48
1,011,621
Jul 2, 2026
54.40
55.60
53.40
54.60
54.58
1,149,483
Jul 1, 2026
53.00
54.30
51.90
54.00
53.98
410,485
Jun 30, 2026
51.30
54.50
51.30
52.30
52.28
721,824
Jun 29, 2026
52.90
54.60
52.40
53.50
53.48
744,904
Jun 26, 2026
52.00
52.90
50.90
52.70
52.68
837,033
Jun 25, 2026
50.80
53.00
50.30
51.80
51.78
487,426
Jun 24, 2026
50.40
52.10
50.40
51.90
51.88
322,651
Jun 23, 2026
50.30
52.60
50.30
51.20
51.18
451,028
Jun 22, 2026
50.60
51.90
50.50
51.30
51.28
642,117
Jun 19, 2026
50.50
52.10
50.30
51.20
51.18
783,325
Jun 18, 2026
50.80
52.40
50.30
51.00
50.98
639,429
Jun 17, 2026
52.30
53.08
50.70
51.60
51.58
1,062,099
Jun 16, 2026
51.80
53.00
51.00
52.10
52.08
976,067
Jun 15, 2026
55.00
55.00
51.88
52.00
51.98
511,926
Jun 12, 2026
52.10
54.50
52.00
52.40
52.38
586,830
Jun 11, 2026
54.60
54.80
51.62
52.80
52.78
900,921
Jun 10, 2026
52.90
54.70
52.70
54.10
54.08
266,499
Jun 9, 2026
53.40
53.50
52.50
53.00
52.98
448,383
Jun 8, 2026
54.00
54.20
52.13
53.50
53.48
537,581
Jun 5, 2026
52.10
54.60
52.00
53.50
53.48
1,412,323
Jun 4, 2026
51.10
53.75
50.80
52.30
52.28
894,857
Jun 3, 2026
53.50
54.08
51.38
52.20
52.18
708,461
Jun 2, 2026
55.00
57.50
53.00
53.20
53.18
820,915
Jun 1, 2026
54.60
57.10
53.20
53.70
53.68
1,315,930
May 29, 2026
52.00
54.90
51.20
54.20
54.18
781,851
May 28, 2026
54.20
54.90
52.38
53.00
52.98
1,482,348
May 27, 2026
52.00
53.90
50.20
52.50
52.48
744,509
May 26, 2026
52.40
53.10
51.90
52.50
52.48
694,993
May 22, 2026
51.00
52.70
51.00
52.40
52.38
937,559
May 21, 2026
51.00
52.40
50.00
51.30
51.28
1,499,098
May 20, 2026
48.75
51.80
48.75
50.60
50.58
1,056,168
May 19, 2026
51.00
52.20
50.30
50.30
50.28
1,256,017
May 18, 2026
52.90
52.90
49.85
51.00
50.98
732,660
May 15, 2026
50.50
52.30
49.55
50.70
50.68
1,834,875
May 14, 2026
48.80
51.50
48.80
50.20
50.18
723,167
May 13, 2026
49.40
51.40
48.95
49.10
49.08
1,120,318
May 12, 2026
49.00
50.69
48.80
49.05
49.03
1,822,997
May 11, 2026
51.00
52.30
49.90
49.90
49.88
2,144,333
May 8, 2026
50.60
52.80
49.25
51.30
51.28
1,459,942
May 7, 2026
50.90
52.90
50.30
50.50
50.48
2,386,796
May 6, 2026
56.40
56.91
49.70
50.90
50.88
5,253,084
May 5, 2026
58.20
59.90
56.00
56.50
56.48
1,896,712
May 1, 2026
60.00
60.00
57.10
58.00
57.98
560,019
Apr 30, 2026
4.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
59.00
61.59
56.98
58.20
58.18
2,878,225
Apr 29, 2026
63.00
65.30
63.00
64.00
63.94
2,261,523
Apr 28, 2026
63.00
66.10
63.00
64.20
64.14
1,873,307
Apr 27, 2026
63.00
65.97
63.00
64.90
64.83
1,940,757
Apr 24, 2026
63.00
66.12
61.40
64.20
64.14
1,744,208
Apr 23, 2026
63.50
67.40
63.00
64.00
63.94
1,897,335
Apr 22, 2026
64.00
66.00
64.00
64.70
64.63
818,235
Apr 21, 2026
66.00
66.76
64.20
65.00
64.93
1,138,671
Apr 20, 2026
66.60
68.30
64.30
65.40
65.33
1,020,263
Apr 17, 2026
66.00
67.50
65.20
67.00
66.93
585,157
Apr 16, 2026
65.00
67.09
64.10
66.10
66.03
1,515,406
Apr 15, 2026
63.30
65.30
61.90
65.00
64.93
900,164
Apr 14, 2026
63.40
64.00
59.60
64.00
63.94
1,481,879
Apr 13, 2026
61.40
62.80
60.10
61.20
61.14
685,985
Apr 10, 2026
61.40
63.50
59.70
61.30
61.24
1,404,785
Apr 9, 2026
60.40
62.30
60.00
60.60
60.54
488,623
Apr 8, 2026
62.90
63.70
60.60
60.80
60.74
648,245
Apr 7, 2026
58.50
62.90
58.50
59.20
59.14
1,493,211
Apr 2, 2026
61.00
61.80
59.00
60.40
60.34
754,730
Apr 1, 2026
61.50
63.40
60.40
60.90
60.84
821,556
Mar 31, 2026
62.00
62.00
59.00
60.30
60.24
581,221
Mar 30, 2026
61.10
61.50
59.10
60.10
60.04
531,348
Mar 27, 2026
64.00
64.00
58.68
61.10
61.04
1,181,106
Mar 26, 2026
61.00
63.90
61.00
62.20
62.14
317,994
Mar 25, 2026
63.20
64.71
61.10
63.30
63.24
1,091,818
Mar 24, 2026
58.90
62.90
58.90
62.80
62.74
1,550,572
Mar 23, 2026
59.00
61.60
57.10
60.00
59.94
1,099,697
Mar 20, 2026
61.90
61.90
58.30
59.10
59.04
1,018,914
Mar 19, 2026
63.00
63.00
59.00
59.50
59.44
722,917
Mar 18, 2026
61.00
62.10
59.60
60.80
60.74
532,945
Mar 17, 2026
59.70
61.20
59.20
61.20
61.14
790,279
Mar 16, 2026
60.50
63.70
59.40
60.30
60.24
592,406
Mar 13, 2026
60.00
62.60
60.00
61.00
60.94
1,319,925
Mar 12, 2026
59.00
62.50
59.00
62.10
62.04
3,413,271
Mar 11, 2026
60.10
62.20
59.00
60.80
60.74
970,474
Mar 10, 2026
61.30
62.80
58.68
61.60
61.54
1,288,217
Mar 9, 2026
58.70
61.24
58.20
60.40
60.34
963,575
Mar 6, 2026
63.00
63.00
60.00
61.10
61.04
2,387,839
Mar 5, 2026
58.00
60.92
55.20
60.10
60.04
3,544,094
Mar 4, 2026
63.00
63.00
56.00
56.00
55.94
4,665,012
Mar 3, 2026
68.20
69.80
58.10
60.40
60.34
5,262,929
Mar 2, 2026
71.90
70.30
68.80
68.80
68.73
1,538,814
Feb 27, 2026
71.40
73.00
70.00
72.10
72.03
1,165,497
Feb 26, 2026
69.10
71.80
68.60
71.20
71.13
986,079
Feb 25, 2026
70.00
71.46
69.60
70.40
70.33
1,061,844
Feb 24, 2026
72.30
72.40
70.00
70.00
69.93
519,232
Feb 23, 2026
71.50
73.30
70.30
71.10
71.03
671,629
Feb 20, 2026
69.50
73.20
69.20
71.50
71.43
577,529
Feb 19, 2026
69.50
71.80
69.10
70.60
70.53
521,817
Feb 18, 2026
71.80
71.80
69.60
71.10
71.03
499,070
Feb 17, 2026
71.80
71.80
69.55
71.10
71.03
477,235
Feb 16, 2026
70.60
72.50
70.00
70.10
70.03
969,854
Feb 13, 2026
70.60
73.00
70.60
71.50
71.43
673,831
Feb 12, 2026
70.00
72.37
68.80
72.00
71.93
1,494,475
Feb 11, 2026
71.80
73.70
69.10
69.10
69.03
5,809,106
Feb 10, 2026
65.60
71.80
64.50
71.00
70.93
4,214,972
Feb 9, 2026
64.50
65.30
62.60
65.30
65.23
815,972
Feb 6, 2026
63.80
63.80
61.80
63.80
63.74
799,757
Feb 5, 2026
63.00
64.35
62.45
63.80
63.74
790,469
Feb 4, 2026
63.80
65.50
63.30
63.80
63.74
1,171,438
Feb 3, 2026
68.00
68.80
64.00
64.00
63.94
1,849,465
Feb 2, 2026
64.00
67.70
63.10
67.50
67.43
2,355,453
Jan 30, 2026
63.60
64.00
62.60
63.90
63.84
1,004,085
Jan 29, 2026
66.00
66.20
63.00
63.20
63.14
1,064,371
Jan 28, 2026
61.50
65.80
61.50
65.50
65.43
2,144,301
Jan 27, 2026
61.20
64.00
60.00
64.00
63.94
2,012,717
Jan 26, 2026
58.80
61.10
58.70
60.60
60.54
984,298
Jan 23, 2026
59.80
61.90
58.28
59.20
59.14
1,093,592
Jan 22, 2026
60.30
61.60
58.20
60.30
60.24
1,547,769
Jan 21, 2026
59.50
60.40
57.30
59.40
59.34
2,149,740
Jan 20, 2026
58.00
59.00
56.00
58.20
58.14
1,730,124
Jan 19, 2026
57.60
57.60
54.20
54.20
54.15
1,269,035
Jan 16, 2026
56.40
57.50
55.50
57.40
57.34
635,905
Jan 15, 2026
54.70
56.20
54.70
55.90
55.84
446,203
Jan 14, 2026
56.40
56.40
54.20
55.40
55.34
510,103
Jan 13, 2026
55.30
56.40
55.00
55.90
55.84
372,507
Jan 12, 2026
56.20
56.70
54.70
55.00
54.94
877,342
Jan 9, 2026
55.00
56.90
55.00
56.20
56.14
706,535
Jan 8, 2026
54.10
56.50
53.90
55.50
55.44
369,026
Jan 7, 2026
56.20
56.20
54.30
54.30
54.25
567,799
Jan 6, 2026
54.80
55.90
53.40
55.00
54.94
449,225
Jan 5, 2026
56.00
56.00
53.20
54.20
54.15
673,107
Jan 2, 2026
56.50
56.50
54.10
54.90
54.84
679,741
Dec 31, 2025
54.00
55.70
53.60
55.10
55.04
289,931
Dec 30, 2025
53.50
55.50
53.50
53.90
53.85
345,924
Dec 29, 2025
53.90
55.50
53.00
54.80
54.74
309,641
Dec 24, 2025
54.40
54.40
53.40
54.40
54.35
105,950
Dec 23, 2025
54.50
54.50
53.40
54.40
54.35
403,177
Dec 22, 2025
53.70
54.60
53.00
54.50
54.44
586,066
Dec 19, 2025
54.40
55.20
53.20
53.80
53.75
713,639
Dec 18, 2025
53.20
55.70
53.20
54.80
54.74
550,453
Dec 17, 2025
54.20
55.40
54.10
55.00
54.94
484,568
Dec 16, 2025
53.20
55.17
53.20
54.20
54.15
603,915
Dec 15, 2025
54.90
56.00
54.00
54.40
54.35
406,326
Dec 12, 2025
54.00
54.90
53.80
54.20
54.15
270,047
Dec 11, 2025
54.00
54.40
53.30
54.40
54.35
897,342
Dec 10, 2025
55.20
56.00
54.00
54.40
54.35
367,982
Dec 9, 2025
54.00
55.00
54.00
54.90
54.84
404,460
Dec 8, 2025
55.40
56.00
54.20
54.20
54.15
356,810
Dec 5, 2025
55.00
55.90
55.00
55.40
55.34
352,163
Dec 4, 2025
55.60
55.85
54.80
55.30
55.24
548,825
Dec 3, 2025
55.60
56.70
54.00
54.60
54.54
1,268,815
Dec 2, 2025
60.00
60.00
55.50
56.30
56.24
1,129,018
Dec 1, 2025
57.00
58.77
57.00
58.40
58.34
1,567,859
Nov 28, 2025
57.00
58.90
57.00
58.60
58.54
648,608
Nov 27, 2025
59.40
59.40
57.30
58.20
58.14
384,364
Nov 26, 2025
58.60
59.90
57.00
58.00
57.94
433,926
Nov 25, 2025
58.10
59.40
57.60
58.60
58.54
1,850,369
Nov 24, 2025
55.00
59.24
54.50
58.70
58.64
6,182,976
Nov 21, 2025
53.00
54.50
52.90
54.40
54.35
1,079,078
Nov 20, 2025
54.20
54.76
53.20
53.80
53.75
3,096,816
Nov 19, 2025
53.60
53.90
53.00
53.60
53.55
769,902
Nov 18, 2025
53.40
54.10
52.80
53.50
53.45
834,976
Nov 17, 2025
53.80
54.70
53.50
53.90
53.85
523,932
Nov 14, 2025
54.00
54.20
53.20
54.20
54.15
737,010
Nov 13, 2025
55.20
55.20
54.10
54.80
54.74
937,978
Nov 12, 2025
56.00
56.00
54.60
55.00
54.94
656,800
Nov 11, 2025
54.00
56.40
54.00
55.00
54.94
1,268,152
Nov 10, 2025
54.10
56.00
53.40
55.30
55.24
1,463,268
Nov 7, 2025
55.20
56.44
53.10
53.10
53.05
3,805,773
Nov 6, 2025
56.20
57.10
55.30
55.60
55.54
1,159,327
Nov 5, 2025
57.00
57.13
55.50
56.20
56.14
859,136
Nov 4, 2025
59.20
59.20
56.40
56.70
56.64
2,542,083
Nov 3, 2025
58.60
59.50
58.20
58.70
58.64
624,576
Oct 31, 2025
58.60
59.60
58.60
59.10
59.04
748,249
Oct 30, 2025
59.50
60.50
58.60
58.70
58.64
757,405
