Reach (RCH) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reach

Date Open High Low Close* Volume
03/04/2025 70.40p 73.30p 69.80p 70.50p 420022
02/04/2025 69.30p 72.80p 69.30p 71.80p 896758
01/04/2025 72.00p 73.10p 71.20p 71.70p 449864
31/03/2025 74.50p 74.50p 69.50p 71.20p 1710758
28/03/2025 79.60p 79.60p 75.27p 75.80p 166573
27/03/2025 76.20p 76.50p 74.60p 76.00p 1449424
26/03/2025 75.00p 78.10p 75.00p 75.80p 274168
25/03/2025 76.10p 78.90p 75.10p 76.50p 1020126
24/03/2025 76.00p 78.40p 75.40p 75.70p 398791
21/03/2025 77.50p 78.90p 75.60p 75.60p 1733246
20/03/2025 78.10p 80.80p 75.60p 77.80p 733241
19/03/2025 77.20p 80.00p 76.50p 76.50p 1127753
18/03/2025 79.80p 79.90p 76.00p 76.30p 266104
17/03/2025 77.80p 79.90p 77.80p 78.00p 221248
14/03/2025 78.40p 79.50p 76.91p 78.10p 720695
13/03/2025 78.70p 81.90p 78.00p 78.50p 451497
12/03/2025 81.00p 81.30p 79.10p 79.30p 430795
11/03/2025 77.80p 81.80p 74.30p 81.20p 2136936
10/03/2025 79.50p 82.70p 75.00p 75.30p 1376728
07/03/2025 83.00p 85.80p 79.40p 79.40p 1206658
06/03/2025 87.10p 88.80p 82.80p 83.20p 2716138
05/03/2025 87.00p 90.90p 85.00p 85.00p 1024841
04/03/2025 86.70p 88.60p 77.60p 86.10p 5677809
03/03/2025 84.00p 87.10p 84.00p 86.60p 668000
28/02/2025 85.00p 86.10p 84.70p 85.00p 752909
27/02/2025 85.50p 88.90p 85.30p 85.50p 717333
26/02/2025 90.00p 90.00p 85.60p 87.30p 227730
25/02/2025 88.00p 89.80p 86.80p 86.80p 385811
24/02/2025 85.30p 90.90p 84.50p 87.60p 692378
21/02/2025 84.00p 85.55p 82.40p 85.00p 1433040
20/02/2025 83.80p 86.20p 81.70p 81.90p 836484
19/02/2025 84.20p 85.90p 84.00p 84.20p 322538
18/02/2025 84.30p 85.40p 83.50p 84.70p 470259
17/02/2025 82.00p 85.90p 81.80p 84.00p 702411
14/02/2025 84.00p 84.90p 82.00p 82.00p 191559
13/02/2025 88.80p 88.80p 81.70p 83.00p 248268
12/02/2025 86.30p 89.70p 84.00p 84.50p 236334
11/02/2025 87.20p 89.80p 86.10p 86.20p 57308
10/02/2025 89.90p 89.90p 85.00p 86.90p 236549
07/02/2025 88.70p 88.80p 85.50p 85.50p 351763
06/02/2025 90.00p 90.00p 86.10p 86.60p 204116
05/02/2025 86.10p 89.80p 86.00p 86.70p 436539
04/02/2025 86.00p 89.70p 84.90p 86.80p 322468
03/02/2025 86.20p 89.90p 85.20p 86.30p 337638
31/01/2025 87.40p 89.90p 86.70p 88.20p 209926
30/01/2025 86.00p 88.90p 85.00p 87.50p 166427
29/01/2025 88.70p 89.11p 86.70p 86.70p 322010
28/01/2025 88.00p 88.28p 86.30p 87.10p 227600
27/01/2025 85.10p 87.50p 84.00p 86.50p 1004307
24/01/2025 87.00p 88.50p 83.90p 85.30p 755122
23/01/2025 88.60p 88.60p 86.00p 87.30p 196319
22/01/2025 84.70p 87.90p 83.80p 87.50p 684250
21/01/2025 87.10p 87.80p 84.00p 84.60p 899891
20/01/2025 82.00p 93.50p 80.00p 87.00p 3613692
17/01/2025 73.10p 73.40p 71.53p 72.00p 447353
16/01/2025 75.40p 75.40p 72.53p 73.30p 363488
15/01/2025 74.30p 76.57p 74.10p 75.10p 428573
14/01/2025 74.90p 75.90p 73.50p 73.80p 124893
13/01/2025 75.80p 76.00p 73.00p 74.00p 310031
10/01/2025 74.50p 76.00p 73.30p 74.70p 268919
09/01/2025 73.30p 76.00p 72.50p 75.70p 837841
08/01/2025 75.60p 76.00p 73.20p 73.50p 624578
07/01/2025 82.00p 82.00p 74.90p 75.70p 527849
06/01/2025 80.20p 84.60p 77.43p 78.70p 594900
03/01/2025 82.40p 84.50p 80.20p 80.20p 346028
02/01/2025 87.60p 87.60p 82.30p 82.70p 126403
31/12/2024 84.60p 86.48p 82.20p 83.30p 117642
30/12/2024 83.20p 86.50p 82.40p 82.40p 193103
27/12/2024 90.00p 90.00p 83.80p 84.10p 116952
24/12/2024 87.00p 87.30p 84.60p 86.70p 131417
23/12/2024 84.20p 86.70p 83.60p 84.60p 151192
20/12/2024 87.00p 87.00p 82.50p 84.00p 783520
19/12/2024 83.50p 86.60p 82.80p 84.00p 155457
18/12/2024 87.90p 87.90p 83.80p 84.50p 199673
17/12/2024 84.20p 88.70p 82.70p 84.20p 719217
16/12/2024 86.00p 86.00p 84.40p 84.40p 562026
13/12/2024 86.40p 89.80p 85.40p 85.40p 427963
12/12/2024 87.30p 91.90p 86.35p 86.50p 478662
11/12/2024 89.60p 91.60p 87.30p 87.50p 157001
10/12/2024 88.00p 89.00p 87.10p 87.70p 480642
09/12/2024 89.00p 90.40p 88.70p 88.70p 212348
06/12/2024 89.70p 91.80p 89.50p 90.00p 564005
05/12/2024 92.00p 92.00p 89.20p 90.60p 459282
04/12/2024 89.50p 89.94p 88.50p 89.00p 594048
03/12/2024 90.00p 90.00p 88.70p 89.30p 258813
02/12/2024 88.50p 91.70p 87.40p 89.00p 390574
29/11/2024 89.00p 90.60p 88.10p 89.00p 596646
28/11/2024 88.60p 92.00p 88.60p 89.30p 342613
27/11/2024 91.40p 91.60p 89.00p 89.00p 692825
26/11/2024 90.00p 90.80p 88.80p 89.20p 349184
25/11/2024 88.50p 89.90p 87.10p 89.50p 660855
22/11/2024 88.40p 89.60p 87.70p 88.70p 148837
21/11/2024 86.30p 89.00p 85.90p 87.00p 338346
20/11/2024 89.60p 91.70p 86.20p 86.20p 653240
19/11/2024 91.40p 92.00p 89.00p 91.40p 166652
18/11/2024 94.80p 94.80p 91.40p 91.40p 135718
15/11/2024 93.00p 94.30p 92.60p 93.40p 381131
14/11/2024 92.00p 94.00p 91.50p 93.30p 109189
13/11/2024 92.40p 95.40p 91.50p 92.20p 177388
12/11/2024 95.00p 97.90p 92.80p 92.80p 610516
11/11/2024 95.60p 97.60p 94.20p 95.60p 264645
08/11/2024 95.60p 97.70p 94.30p 95.00p 847084
07/11/2024 99.80p 99.80p 95.40p 95.40p 157505
06/11/2024 96.00p 98.90p 94.70p 96.00p 2269245
05/11/2024 93.00p 95.80p 93.00p 95.70p 432864
04/11/2024 96.00p 96.00p 93.00p 93.50p 335346
01/11/2024 91.80p 93.90p 91.80p 93.40p 140949
31/10/2024 92.00p 95.50p 92.00p 92.40p 296457
30/10/2024 91.70p 95.20p 90.41p 94.50p 1024793
29/10/2024 95.80p 96.90p 91.90p 91.90p 724519
28/10/2024 97.00p 97.00p 94.70p 96.10p 579798
25/10/2024 89.90p 95.54p 89.90p 95.30p 316340
24/10/2024 93.90p 94.80p 92.60p 93.50p 146974
23/10/2024 94.80p 94.80p 91.60p 93.50p 298267
22/10/2024 92.20p 93.30p 91.00p 92.50p 1068324
21/10/2024 97.30p 97.50p 92.00p 92.20p 422249
18/10/2024 95.00p 97.60p 93.40p 94.90p 548608
17/10/2024 94.30p 97.80p 94.23p 95.30p 571387
16/10/2024 95.20p 97.90p 94.20p 94.40p 306492
15/10/2024 96.00p 97.80p 93.50p 94.90p 861454
14/10/2024 93.00p 93.80p 92.00p 93.80p 254729
11/10/2024 92.50p 93.60p 91.90p 93.30p 136617
10/10/2024 93.80p 93.80p 91.70p 92.90p 204260
09/10/2024 92.60p 93.80p 91.60p 92.40p 381703
08/10/2024 91.40p 94.00p 90.40p 91.70p 616056
07/10/2024 93.50p 93.60p 91.50p 92.60p 408678
04/10/2024 94.90p 94.90p 91.40p 93.70p 146084
03/10/2024 95.00p 95.00p 91.00p 92.90p 238236
02/10/2024 93.00p 94.50p 91.40p 92.40p 408155
01/10/2024 93.80p 97.20p 91.40p 92.30p 468591
30/09/2024 95.50p 96.20p 93.20p 93.20p 369057
27/09/2024 96.10p 97.70p 95.30p 96.40p 114975
26/09/2024 98.00p 99.00p 95.70p 96.80p 350359
25/09/2024 98.10p 100.60p 96.60p 97.00p 325668
24/09/2024 102.00p 103.80p 98.57p 98.60p 566236
23/09/2024 101.40p 104.20p 100.60p 101.20p 253671
20/09/2024 106.00p 107.00p 100.00p 101.20p 1492629
19/09/2024 103.00p 106.00p 102.40p 105.40p 510029
18/09/2024 101.00p 102.00p 100.80p 101.60p 251282
17/09/2024 101.60p 102.20p 100.00p 101.40p 529882
16/09/2024 102.00p 102.00p 100.00p 101.80p 1465891
13/09/2024 102.00p 102.00p 99.10p 99.80p 166791
12/09/2024 98.50p 100.40p 98.30p 99.80p 224858
11/09/2024 101.00p 101.00p 97.60p 98.90p 274348
10/09/2024 100.00p 102.00p 99.10p 99.70p 447725
09/09/2024 98.20p 100.00p 98.00p 100.00p 445274
06/09/2024 98.00p 99.10p 96.40p 98.30p 383002
05/09/2024 97.40p 98.70p 96.90p 98.30p 466783
04/09/2024 97.00p 98.40p 95.40p 97.60p 277882
03/09/2024 98.80p 99.90p 96.40p 97.40p 581329
02/09/2024 99.40p 102.80p 97.80p 98.80p 280919
30/08/2024 98.00p 102.20p 98.00p 99.70p 262010
29/08/2024 103.00p 103.00p 98.10p 98.10p 106120
28/08/2024 98.00p 100.40p 98.00p 99.00p 160875
27/08/2024 98.70p 103.00p 98.20p 100.40p 280072
23/08/2024 100.20p 102.60p 99.56p 101.20p 643219
22/08/2024 99.60p 102.80p 98.80p 100.00p 321139
21/08/2024 102.40p 102.80p 98.20p 99.20p 312797
20/08/2024 101.00p 102.80p 99.60p 100.80p 501046
19/08/2024 100.60p 103.60p 98.00p 100.60p 513383
16/08/2024 102.80p 104.80p 100.00p 100.60p 714015
15/08/2024 106.80p 106.80p 102.20p 102.40p 493569
14/08/2024 106.40p 108.13p 104.60p 106.20p 692349
13/08/2024 106.40p 107.60p 104.00p 107.40p 646230
12/08/2024 105.60p 107.98p 103.50p 105.00p 1376354
09/08/2024 101.00p 104.60p 101.00p 103.00p 313608
08/08/2024 102.00p 104.80p 100.60p 101.80p 499412
07/08/2024 103.60p 106.00p 100.20p 104.40p 595460
06/08/2024 103.80p 103.80p 99.80p 103.20p 388730
05/08/2024 103.80p 103.80p 93.56p 100.60p 1865238
02/08/2024 109.00p 109.00p 105.00p 106.20p 842163
01/08/2024 105.60p 109.60p 105.00p 107.60p 1702045
31/07/2024 105.00p 112.80p 103.10p 105.60p 2069146
30/07/2024 101.00p 103.80p 100.94p 103.80p 502182
29/07/2024 102.00p 104.00p 101.60p 101.80p 194932
26/07/2024 104.00p 104.00p 98.40p 101.60p 283983
25/07/2024 108.60p 108.80p 98.40p 101.00p 1676179
24/07/2024 107.80p 108.80p 103.40p 103.40p 238950
23/07/2024 107.40p 109.00p 104.60p 105.40p 3836489
22/07/2024 103.00p 107.20p 99.00p 105.80p 3087132
19/07/2024 100.60p 102.80p 99.70p 100.80p 337573
18/07/2024 100.00p 102.20p 98.20p 100.60p 342379
17/07/2024 102.00p 102.00p 99.50p 99.90p 282280
16/07/2024 101.00p 101.00p 98.80p 100.00p 378163
15/07/2024 100.80p 102.00p 99.50p 101.00p 515808
12/07/2024 100.00p 100.40p 98.70p 100.20p 607420
11/07/2024 100.00p 100.00p 97.40p 99.10p 814756
10/07/2024 100.00p 100.00p 96.80p 98.20p 1140658
09/07/2024 100.80p 100.80p 97.70p 99.00p 644330
08/07/2024 101.20p 103.00p 98.50p 100.00p 974580
05/07/2024 101.00p 103.40p 99.80p 102.00p 231058
04/07/2024 104.00p 104.00p 100.40p 101.00p 253159
03/07/2024 99.60p 103.80p 99.60p 102.40p 989827
02/07/2024 99.50p 104.00p 99.00p 99.90p 294509
01/07/2024 101.60p 102.00p 98.60p 100.00p 1887083
28/06/2024 97.20p 100.20p 96.90p 98.30p 1575872
27/06/2024 99.50p 99.80p 96.40p 96.40p 822959
26/06/2024 94.50p 99.80p 94.00p 99.30p 2777034
25/06/2024 94.40p 95.40p 92.20p 93.70p 322545
24/06/2024 91.40p 95.20p 90.50p 94.50p 620642

*Close Price adjusted for both dividends and splits