Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2026 46.30p 47.45p 45.60p 45.95p 440102
12/11/2026 47.15p 48.95p 46.65p 46.65p 641337
11/11/2026 47.00p 48.20p 46.50p 46.80p 500598
10/11/2026 47.50p 48.95p 47.20p 47.20p 656630
09/11/2026 48.00p 48.00p 46.16p 47.25p 379144
06/11/2026 46.40p 47.70p 45.70p 46.80p 704475
05/11/2026 48.95p 48.95p 47.00p 47.45p 717267
04/11/2026 47.35p 48.20p 45.91p 47.60p 1299100
03/11/2026 46.00p 47.30p 45.95p 46.80p 1360046
02/11/2026 47.00p 48.75p 46.15p 46.60p 1803850
30/10/2026 48.00p 50.10p 47.95p 48.00p 781325
29/10/2026 50.50p 50.50p 48.50p 48.50p 398755
28/10/2026 48.10p 49.45p 47.90p 48.75p 1197597
27/10/2026 49.00p 49.85p 48.15p 48.15p 1284431
26/10/2026 51.60p 51.60p 49.00p 49.00p 670774
23/10/2026 51.00p 51.00p 49.10p 50.20p 559790
22/10/2026 49.90p 50.40p 48.43p 49.35p 1956655
21/10/2026 50.20p 50.50p 48.35p 49.95p 787312
20/10/2026 52.50p 52.50p 49.65p 50.00p 1807191
19/10/2026 49.30p 51.00p 49.05p 51.00p 1096888
16/10/2026 47.00p 49.70p 47.00p 49.70p 762883
15/10/2026 50.00p 50.00p 47.05p 48.00p 257479
14/10/2026 48.75p 50.70p 47.80p 48.80p 1630970
13/10/2026 45.50p 49.35p 44.45p 49.20p 4399600
12/10/2026 49.00p 49.00p 47.00p 47.00p 599262
09/10/2026 46.80p 48.35p 46.80p 47.50p 973247
08/10/2026 46.80p 48.00p 46.40p 47.10p 378819
07/10/2026 47.10p 47.70p 46.25p 47.05p 668810
06/10/2026 47.00p 48.00p 46.95p 47.45p 846379
05/10/2026 46.30p 47.40p 46.20p 47.00p 535532
02/10/2026 46.20p 48.00p 46.00p 46.30p 402725
01/10/2026 46.00p 47.75p 45.20p 46.30p 1535064
30/09/2026 47.70p 48.00p 46.00p 46.00p 688946
29/09/2026 45.00p 48.00p 44.20p 47.65p 2377057
28/09/2026 44.50p 45.95p 44.10p 45.05p 1290815
25/09/2026 43.50p 44.65p 42.65p 44.10p 1356190
24/09/2026 42.70p 44.15p 41.89p 43.50p 2477625
23/09/2026 41.55p 42.95p 41.50p 42.40p 1420061
22/09/2026 42.50p 43.42p 41.50p 41.50p 2381741
21/09/2026 40.00p 42.58p 39.50p 41.95p 1942884
18/09/2026 42.00p 42.00p 39.55p 40.30p 1069025
17/09/2026 40.20p 40.85p 39.75p 40.00p 1159428
16/09/2026 40.50p 41.60p 39.00p 39.95p 1726458
15/09/2026 41.25p 42.85p 40.05p 40.45p 593670
14/09/2026 41.05p 42.85p 40.55p 41.55p 1424366
11/09/2026 42.55p 42.60p 40.20p 41.00p 579446
10/09/2026 40.90p 41.40p 40.15p 41.00p 1288484
09/09/2026 41.00p 42.95p 40.09p 40.60p 1366318
08/09/2026 42.10p 42.34p 41.00p 41.60p 876413
07/09/2026 43.00p 43.00p 41.00p 41.60p 959581
04/09/2026 43.00p 43.00p 41.40p 42.10p 548406
03/09/2026 43.15p 43.15p 41.00p 42.20p 800349
02/09/2026 41.75p 43.70p 40.65p 41.45p 1137410
01/09/2026 42.70p 43.90p 41.45p 42.30p 2285138
28/08/2026 43.05p 43.85p 42.70p 42.90p 490988
27/08/2026 42.65p 43.85p 42.40p 42.75p 599810
26/08/2026 43.90p 43.90p 42.55p 43.00p 791521
25/08/2026 42.50p 43.90p 42.50p 42.95p 1131292
24/08/2026 42.50p 43.47p 42.50p 43.45p 1296864
21/08/2026 43.90p 43.90p 42.40p 43.00p 1041027
20/08/2026 42.85p 43.90p 42.05p 43.00p 772679
19/08/2026 43.05p 43.85p 42.30p 43.40p 778162
18/08/2026 42.10p 42.85p 42.05p 42.75p 1513882
14/08/2026 43.50p 43.90p 42.70p 42.75p 879924
13/08/2026 43.50p 43.50p 42.05p 42.80p 734504
12/08/2026 42.50p 43.50p 42.30p 42.30p 736942
11/08/2026 42.30p 43.00p 42.00p 42.75p 1317528
10/08/2026 43.50p 43.50p 42.05p 42.25p 1674456
07/08/2026 42.30p 43.30p 42.10p 42.75p 1049809
06/08/2026 42.20p 43.65p 41.77p 42.15p 1315323
05/08/2026 42.40p 44.08p 42.00p 42.00p 854475
04/08/2026 46.00p 46.00p 42.75p 42.75p 1932171
03/08/2026 44.00p 46.55p 43.20p 43.70p 1527184
31/07/2026 46.35p 46.75p 44.55p 44.55p 3722369
30/07/2026 44.50p 46.75p 43.50p 46.00p 2812633
29/07/2026 45.00p 46.40p 43.70p 45.85p 5326235
28/07/2026 45.00p 46.50p 45.00p 45.35p 6249199
27/07/2026 42.80p 45.50p 42.00p 45.00p 10035070
24/07/2026 41.20p 42.49p 40.10p 41.75p 9458178
23/07/2026 45.55p 45.90p 41.10p 41.10p 10844106
22/07/2026 50.00p 50.00p 43.95p 44.75p 20172330
21/07/2026 58.10p 59.00p 57.10p 59.00p 1542561
20/07/2026 57.90p 58.90p 57.20p 58.30p 643957
17/07/2026 57.20p 58.70p 56.10p 57.80p 539210
16/07/2026 58.00p 58.70p 56.90p 57.70p 1066031
15/07/2026 59.80p 61.20p 57.20p 57.80p 916456
14/07/2026 60.00p 61.50p 59.00p 60.00p 2865496
13/07/2026 57.90p 61.10p 56.00p 59.60p 2487701
10/07/2026 55.30p 57.50p 55.20p 57.20p 462996
09/07/2026 56.50p 57.20p 55.47p 55.90p 409680
08/07/2026 56.70p 56.90p 55.30p 56.70p 1333662
07/07/2026 58.90p 58.90p 55.80p 57.00p 771527
06/07/2026 56.70p 57.91p 55.30p 56.30p 850451
03/07/2026 55.50p 56.82p 54.39p 56.50p 1005342
02/07/2026 54.40p 55.60p 53.40p 54.60p 1149485
01/07/2026 53.00p 54.30p 51.90p 54.00p 410487
30/06/2026 51.30p 54.50p 51.30p 52.30p 719574
29/06/2026 52.90p 54.60p 52.40p 53.50p 744903
26/06/2026 52.00p 52.90p 50.90p 52.70p 837035
25/06/2026 50.80p 53.00p 50.30p 51.80p 487428
24/06/2026 50.40p 52.10p 50.40p 51.90p 322652
23/06/2026 50.30p 52.60p 50.30p 51.20p 450975
22/06/2026 50.60p 51.90p 50.50p 51.30p 634832
19/06/2026 50.50p 52.10p 50.30p 51.20p 707048
18/06/2026 50.80p 52.40p 50.30p 51.00p 639429
17/06/2026 52.30p 53.08p 50.70p 51.60p 1062101
16/06/2026 51.80p 53.00p 51.00p 52.10p 976068
15/06/2026 55.00p 55.00p 51.88p 52.00p 511929
12/06/2026 52.10p 54.50p 52.00p 52.40p 576713
11/06/2026 54.60p 54.80p 51.62p 52.80p 900922
10/06/2026 52.90p 54.70p 52.70p 54.10p 261678
09/06/2026 53.40p 53.50p 52.50p 53.00p 448386
08/06/2026 54.00p 54.20p 52.13p 53.50p 537583
05/06/2026 52.10p 54.60p 52.00p 53.50p 1412322
04/06/2026 51.10p 53.75p 50.80p 52.30p 894858
03/06/2026 53.50p 54.08p 51.38p 52.20p 698465
02/06/2026 55.00p 57.50p 53.00p 53.20p 820916
01/06/2026 54.60p 57.10p 53.20p 53.70p 1315935
29/05/2026 52.00p 54.90p 51.20p 54.20p 781853
28/05/2026 54.20p 54.90p 52.38p 53.00p 1482352
27/05/2026 52.00p 53.90p 50.20p 52.50p 744510
26/05/2026 52.40p 53.10p 51.90p 52.50p 693692
22/05/2026 51.00p 52.70p 51.00p 52.40p 937558
21/05/2026 51.00p 52.40p 50.00p 51.30p 1499100
20/05/2026 48.75p 51.80p 48.75p 50.60p 806169
19/05/2026 51.00p 52.20p 50.30p 50.30p 1256017
18/05/2026 52.90p 52.90p 49.85p 51.00p 736283
15/05/2026 50.50p 52.30p 49.55p 50.70p 1834875
14/05/2026 48.80p 51.50p 48.80p 50.20p 723170
13/05/2026 49.40p 51.40p 48.95p 49.10p 1120318
12/05/2026 49.00p 50.69p 48.80p 49.05p 1822997
11/05/2026 51.00p 52.30p 49.90p 49.90p 2144338
08/05/2026 50.60p 52.80p 49.25p 51.30p 1459944
07/05/2026 50.90p 52.90p 50.30p 50.50p 2366503
06/05/2026 56.40p 56.91p 49.70p 50.90p 5253087
05/05/2026 58.20p 59.90p 56.00p 56.50p 1696715
01/05/2026 60.00p 60.00p 57.10p 58.00p 560022
30/04/2026 59.00p 61.59p 56.98p 58.20p 2871015
29/04/2026 63.00p 65.30p 63.00p 64.00p 2011523
28/04/2026 63.00p 66.10p 63.00p 64.20p 1683308
27/04/2026 63.00p 65.97p 63.00p 64.90p 1940761
24/04/2026 63.00p 66.12p 61.40p 64.20p 1743102
23/04/2026 63.50p 67.40p 63.00p 64.00p 1797335
22/04/2026 64.00p 66.00p 64.00p 64.70p 818237
21/04/2026 66.00p 66.76p 64.20p 65.00p 1138671
20/04/2026 66.60p 68.30p 64.30p 65.40p 1020264
17/04/2026 66.00p 67.50p 65.20p 67.00p 582135
16/04/2026 65.00p 67.09p 64.10p 66.10p 1515407
15/04/2026 63.30p 65.30p 61.90p 65.00p 900167
14/04/2026 63.40p 64.00p 59.60p 64.00p 1481450
13/04/2026 61.40p 62.80p 60.10p 61.20p 570989
10/04/2026 61.40p 63.50p 59.70p 61.30p 1254787
09/04/2026 60.40p 62.30p 60.00p 60.60p 488623
08/04/2026 62.90p 63.70p 60.60p 60.80p 635648
07/04/2026 58.50p 62.90p 58.50p 59.20p 1493202
02/04/2026 61.00p 61.80p 59.00p 60.40p 754730
01/04/2026 61.50p 63.40p 60.40p 60.90p 821560
31/03/2026 62.00p 62.00p 59.00p 60.30p 581216
30/03/2026 61.10p 61.50p 59.10p 60.10p 531350
27/03/2026 64.00p 64.00p 58.68p 61.10p 1181110
26/03/2026 61.00p 63.90p 61.00p 62.20p 317994
25/03/2026 63.20p 64.71p 61.10p 63.30p 1091817
24/03/2026 58.90p 62.90p 58.90p 62.80p 1550573
23/03/2026 59.00p 61.60p 57.10p 60.00p 1099698
20/03/2026 61.90p 61.90p 58.30p 59.10p 1018830
19/03/2026 63.00p 63.00p 59.00p 59.50p 721671
18/03/2026 61.00p 62.10p 59.60p 60.80p 532608
17/03/2026 59.70p 61.20p 59.20p 61.20p 790283
16/03/2026 60.50p 63.70p 59.40p 60.30p 592397
13/03/2026 60.00p 62.60p 60.00p 61.00p 1169930
12/03/2026 59.00p 62.50p 59.00p 62.10p 3413274
11/03/2026 60.10p 62.20p 59.00p 60.80p 970476
10/03/2026 61.30p 62.80p 58.68p 61.60p 1288222
09/03/2026 58.70p 61.24p 58.20p 60.40p 963404
06/03/2026 63.00p 63.00p 60.00p 61.10p 2092842
05/03/2026 58.00p 60.92p 55.20p 60.10p 3544095
04/03/2026 63.00p 63.00p 56.00p 56.00p 4665012
03/03/2026 68.20p 69.80p 58.10p 60.40p 5250670
02/03/2026 71.90p 72.44p 68.50p 68.80p 1467851
27/02/2026 71.40p 73.00p 70.00p 72.10p 1165495
26/02/2026 69.10p 71.80p 68.60p 71.20p 986078
25/02/2026 70.00p 71.46p 69.60p 70.40p 1061844
24/02/2026 72.30p 72.40p 70.00p 70.00p 519229
23/02/2026 71.50p 73.30p 70.30p 71.10p 671630
20/02/2026 69.50p 73.20p 69.20p 71.50p 577530
19/02/2026 69.50p 71.80p 69.10p 70.60p 521816
18/02/2026 71.80p 71.80p 69.60p 71.10p 499070
17/02/2026 71.80p 71.80p 69.55p 71.10p 477237
16/02/2026 70.60p 72.50p 70.00p 70.10p 969853
13/02/2026 70.60p 73.00p 70.60p 71.50p 673828
12/02/2026 70.00p 72.37p 68.80p 72.00p 1494471
11/02/2026 71.80p 73.70p 69.10p 69.10p 5809101
10/02/2026 65.60p 71.80p 64.50p 71.00p 4214972
09/02/2026 64.50p 65.30p 62.60p 65.30p 815977
06/02/2026 63.80p 63.80p 61.80p 63.80p 799761
05/02/2026 63.00p 64.35p 62.45p 63.80p 790476
04/02/2026 63.80p 65.50p 63.30p 63.80p 1171442
03/02/2026 68.00p 68.80p 64.00p 64.00p 1849461
02/02/2026 64.00p 67.70p 63.10p 67.50p 2355457
30/01/2026 63.60p 64.00p 62.60p 63.90p 1004091

*Close Price adjusted for both dividends and splits