The Revel Collective (TRC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
12/03/2025 0.18p 0.24p 0.17p 0.20p 2037348
11/03/2025 0.18p 0.20p 0.17p 0.18p 1464247
10/03/2025 0.18p 0.20p 0.16p 0.18p 313896
07/03/2025 0.18p 0.20p 0.16p 0.18p 136687
06/03/2025 0.14p 0.19p 0.14p 0.18p 767922
05/03/2025 0.16p 0.18p 0.14p 0.16p 761185
04/03/2025 0.16p 0.16p 0.13p 0.16p 2188344
03/03/2025 0.17p 0.17p 0.15p 0.17p 577491
28/02/2025 0.17p 0.18p 0.15p 0.17p 643477
27/02/2025 0.17p 0.18p 0.15p 0.17p 487885
26/02/2025 0.17p 0.18p 0.15p 0.18p 856311
25/02/2025 0.17p 0.18p 0.16p 0.17p 493249
24/02/2025 0.17p 0.18p 0.15p 0.17p 332402
21/02/2025 0.17p 0.18p 0.16p 0.18p 682457
20/02/2025 0.14p 0.17p 0.13p 0.17p 14003582
19/02/2025 0.13p 0.17p 0.12p 0.14p 1406305
18/02/2025 0.13p 0.14p 0.12p 0.13p 2704390
17/02/2025 0.13p 0.14p 0.12p 0.13p 132112
14/02/2025 0.15p 0.16p 0.12p 0.13p 7909102
13/02/2025 0.13p 0.16p 0.12p 0.15p 1871456
12/02/2025 0.18p 0.18p 0.12p 0.13p 11044040
11/02/2025 0.18p 0.18p 0.15p 0.18p 2092708
10/02/2025 0.18p 0.18p 0.17p 0.18p 674992
07/02/2025 0.18p 0.18p 0.15p 0.18p 669991
06/02/2025 0.18p 0.18p 0.15p 0.18p 4009573
05/02/2025 0.23p 0.25p 0.15p 0.18p 5515755
04/02/2025 0.23p 0.25p 0.20p 0.23p 1067535
03/02/2025 0.23p 0.23p 0.20p 0.23p 1876339
31/01/2025 0.23p 0.25p 0.20p 0.23p 1553294
30/01/2025 0.23p 0.23p 0.20p 0.23p 5233965
29/01/2025 0.23p 0.25p 0.20p 0.23p 369736
28/01/2025 0.28p 0.30p 0.20p 0.23p 2031041
27/01/2025 0.28p 0.29p 0.25p 0.28p 1305908
24/01/2025 0.28p 0.29p 0.25p 0.28p 3107198
23/01/2025 0.28p 0.29p 0.26p 0.28p 2337724
22/01/2025 0.30p 0.31p 0.26p 0.28p 7260635
21/01/2025 0.40p 0.40p 0.35p 0.40p 524313
20/01/2025 0.40p 0.43p 0.35p 0.40p 735626
17/01/2025 0.38p 0.40p 0.35p 0.40p 306298
16/01/2025 0.38p 0.40p 0.35p 0.38p 4197218
15/01/2025 0.42p 0.42p 0.35p 0.38p 3860362
14/01/2025 0.43p 0.45p 0.40p 0.42p 32107
13/01/2025 0.43p 0.45p 0.40p 0.43p 1175688
10/01/2025 0.43p 0.43p 0.40p 0.43p 240948
09/01/2025 0.43p 0.45p 0.40p 0.43p 1996328
08/01/2025 0.43p 0.45p 0.41p 0.43p 3159958
07/01/2025 0.48p 0.50p 0.40p 0.43p 5250997
06/01/2025 0.48p 0.50p 0.45p 0.48p 728053
03/01/2025 0.48p 0.50p 0.45p 0.48p 146210
02/01/2025 0.48p 0.50p 0.45p 0.48p 213220
31/12/2024 0.48p 0.50p 0.45p 0.48p 326198
30/12/2024 0.48p 0.50p 0.45p 0.48p 2089645
27/12/2024 0.48p 0.50p 0.45p 0.48p 140300
24/12/2024 0.48p 0.50p 0.45p 0.48p 4467
23/12/2024 0.48p 0.50p 0.45p 0.48p 191546
20/12/2024 0.48p 0.48p 0.45p 0.48p 714380
19/12/2024 0.48p 0.50p 0.45p 0.48p 42483
18/12/2024 0.48p 0.50p 0.45p 0.48p 422689
17/12/2024 0.48p 0.48p 0.45p 0.48p 220124
16/12/2024 0.48p 0.48p 0.45p 0.48p 259752
13/12/2024 0.53p 0.53p 0.45p 0.48p 541836
12/12/2024 0.53p 0.55p 0.50p 0.53p 215810
11/12/2024 0.53p 0.55p 0.50p 0.53p 271134
10/12/2024 0.53p 0.55p 0.50p 0.53p 493695
09/12/2024 0.53p 0.53p 0.50p 0.53p 483675
06/12/2024 0.53p 0.55p 0.50p 0.53p 320694
05/12/2024 0.55p 0.58p 0.50p 0.53p 4570789
04/12/2024 0.58p 0.60p 0.55p 0.55p 158109
03/12/2024 0.58p 0.58p 0.55p 0.58p 353912
02/12/2024 0.58p 0.60p 0.55p 0.58p 78273
29/11/2024 0.58p 0.60p 0.58p 0.58p 905
28/11/2024 0.58p 0.60p 0.55p 0.58p 33137
27/11/2024 0.58p 0.60p 0.55p 0.58p 301267
26/11/2024 0.58p 0.58p 0.55p 0.58p 51191
25/11/2024 0.58p 0.59p 0.55p 0.58p 508561
22/11/2024 0.58p 0.60p 0.55p 0.58p 263393
21/11/2024 0.58p 0.60p 0.55p 0.58p 336302
20/11/2024 0.58p 0.60p 0.55p 0.58p 3066267
19/11/2024 0.58p 0.60p 0.55p 0.58p 1814921
18/11/2024 0.58p 0.60p 0.55p 0.58p 1435227
15/11/2024 0.63p 0.65p 0.55p 0.58p 1369889
14/11/2024 0.63p 0.65p 0.60p 0.63p 55515
13/11/2024 0.63p 0.65p 0.60p 0.63p 1138363
12/11/2024 0.68p 0.70p 0.60p 0.63p 2766095
11/11/2024 0.68p 0.68p 0.62p 0.68p 621926
08/11/2024 0.68p 0.68p 0.66p 0.68p 163929
07/11/2024 0.68p 0.68p 0.66p 0.68p 392523
06/11/2024 0.68p 0.70p 0.65p 0.68p 2299390
05/11/2024 0.70p 0.71p 0.65p 0.68p 1203648
04/11/2024 0.70p 0.75p 0.65p 0.70p 369977
01/11/2024 0.70p 0.75p 0.66p 0.70p 352424
31/10/2024 0.70p 0.75p 0.65p 0.70p 1063353
30/10/2024 0.68p 0.74p 0.65p 0.70p 3461910
29/10/2024 0.68p 0.70p 0.65p 0.68p 348494
28/10/2024 0.70p 0.74p 0.65p 0.68p 7043522
25/10/2024 0.70p 0.75p 0.66p 0.70p 3051441
24/10/2024 0.73p 0.75p 0.63p 0.70p 23401098
23/10/2024 0.73p 0.74p 0.70p 0.73p 2821380
22/10/2024 0.75p 0.77p 0.63p 0.73p 9741107
21/10/2024 0.85p 0.90p 0.80p 0.88p 2994241
18/10/2024 0.85p 0.90p 0.81p 0.85p 1486059
17/10/2024 0.85p 0.90p 0.80p 0.85p 843909
16/10/2024 0.80p 0.87p 0.80p 0.85p 4167593
15/10/2024 0.83p 0.85p 0.76p 0.80p 3115772
14/10/2024 0.80p 0.80p 0.80p 0.80p 0

*Close Price adjusted for both dividends and splits