Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2025 54.40p 54.40p 53.40p 54.40p 105951
23/12/2025 54.50p 54.50p 53.40p 54.40p 403180
22/12/2025 53.70p 54.60p 53.00p 54.50p 586065
19/12/2025 54.40p 55.20p 53.20p 53.80p 713641
18/12/2025 53.20p 55.70p 53.20p 54.80p 550454
17/12/2025 54.20p 55.40p 54.11p 55.00p 484570
16/12/2025 53.20p 55.17p 53.20p 54.20p 603915
15/12/2025 54.90p 56.00p 54.00p 54.40p 376332
12/12/2025 54.00p 54.90p 53.80p 54.20p 270051
11/12/2025 54.00p 54.40p 53.30p 54.40p 897345
10/12/2025 55.20p 56.00p 54.00p 54.40p 367982
09/12/2025 54.00p 55.00p 54.00p 54.90p 404459
08/12/2025 55.40p 56.00p 54.20p 54.20p 356809
05/12/2025 55.00p 55.90p 55.00p 55.40p 352164
04/12/2025 55.60p 55.85p 54.80p 55.30p 548827
03/12/2025 55.60p 56.70p 54.00p 54.60p 1268737
02/12/2025 60.00p 60.00p 55.50p 56.30p 1129020
01/12/2025 57.00p 58.77p 57.00p 58.40p 1567862
28/11/2025 57.00p 58.90p 57.00p 58.60p 648610
27/11/2025 59.40p 59.40p 57.30p 58.20p 384364
26/11/2025 58.60p 59.90p 57.00p 58.00p 433928
25/11/2025 58.10p 59.40p 57.60p 58.60p 1850372
24/11/2025 55.00p 59.24p 54.50p 58.70p 6182978
21/11/2025 53.00p 54.50p 52.90p 54.40p 1079081
20/11/2025 54.20p 54.76p 53.20p 53.80p 3096818
19/11/2025 53.60p 53.90p 53.00p 53.60p 769905
18/11/2025 53.40p 54.10p 52.80p 53.50p 834829
17/11/2025 53.80p 54.70p 53.50p 53.90p 523932
14/11/2025 54.00p 54.20p 53.20p 54.20p 737013
13/11/2025 55.20p 55.20p 54.10p 54.80p 937980
12/11/2025 56.00p 56.00p 54.60p 55.00p 656799
11/11/2025 54.00p 56.40p 54.00p 55.00p 1268152
10/11/2025 54.10p 56.00p 53.40p 55.30p 1463267
07/11/2025 55.20p 56.44p 53.10p 53.10p 3805770
06/11/2025 56.20p 57.10p 55.30p 55.60p 1159328
05/11/2025 57.00p 57.13p 55.50p 56.20p 859140
04/11/2025 59.20p 59.20p 56.40p 56.70p 2542086
03/11/2025 58.60p 59.50p 58.20p 58.70p 624579
31/10/2025 58.60p 59.60p 58.60p 59.10p 748250
30/10/2025 59.50p 60.50p 58.60p 58.70p 757405
29/10/2025 60.10p 60.60p 59.30p 60.00p 658878
28/10/2025 60.20p 60.30p 59.60p 60.10p 441468
27/10/2025 61.20p 63.10p 60.20p 60.20p 539935
24/10/2025 62.00p 62.70p 60.80p 61.50p 587592
23/10/2025 60.80p 62.60p 60.80p 62.00p 396959
22/10/2025 60.00p 61.90p 60.00p 61.40p 2388334
21/10/2025 60.00p 62.30p 59.50p 60.20p 1047284
20/10/2025 60.00p 63.40p 60.00p 61.00p 876579
17/10/2025 61.00p 63.20p 60.50p 61.20p 1781818
16/10/2025 63.00p 63.00p 60.30p 62.00p 3537625
15/10/2025 64.00p 64.00p 62.00p 62.00p 1203728
14/10/2025 64.80p 67.67p 61.10p 63.00p 5074645
13/10/2025 63.60p 64.80p 63.10p 64.40p 772176
10/10/2025 64.30p 66.80p 63.40p 63.40p 1381793
09/10/2025 66.00p 66.00p 64.10p 64.30p 1096873
08/10/2025 69.00p 69.00p 64.50p 64.50p 658335
07/10/2025 69.00p 69.00p 65.10p 67.00p 1422863
06/10/2025 67.10p 68.07p 66.10p 66.10p 634953
03/10/2025 69.00p 70.20p 67.30p 67.60p 939781
02/10/2025 66.60p 69.90p 66.00p 69.30p 1517258
01/10/2025 67.00p 67.00p 65.70p 66.60p 1586250
30/09/2025 68.00p 68.00p 64.50p 66.50p 3133112
29/09/2025 65.20p 65.60p 64.50p 64.90p 1166210
26/09/2025 65.30p 67.92p 64.49p 64.80p 1165565
25/09/2025 65.00p 66.90p 65.00p 65.40p 1311294
24/09/2025 68.00p 68.00p 65.40p 66.70p 1029676
23/09/2025 66.10p 67.00p 65.90p 66.10p 2725096
22/09/2025 66.90p 67.00p 65.70p 65.90p 1421064
19/09/2025 67.00p 69.00p 65.88p 66.70p 2801585
18/09/2025 67.00p 67.20p 66.30p 66.90p 4692893
17/09/2025 66.50p 67.36p 66.20p 66.90p 3025903
16/09/2025 67.80p 67.80p 66.50p 66.40p 2296127
15/09/2025 67.80p 67.80p 65.70p 66.50p 1838696
12/09/2025 67.90p 67.98p 64.60p 66.70p 929889
11/09/2025 70.00p 70.00p 66.30p 65.70p 3183186
10/09/2025 70.00p 70.00p 66.10p 66.30p 1730733
09/09/2025 69.90p 70.90p 68.10p 69.00p 999766
08/09/2025 71.70p 73.00p 69.50p 69.80p 966690
05/09/2025 69.10p 72.50p 68.90p 72.10p 1222513
04/09/2025 68.40p 69.50p 68.00p 69.50p 346204
03/09/2025 68.90p 69.50p 67.00p 68.40p 708978
02/09/2025 69.80p 70.70p 68.80p 68.70p 550884
01/09/2025 68.80p 70.30p 68.10p 70.30p 435935
29/08/2025 69.70p 71.15p 69.00p 68.80p 385781
28/08/2025 71.00p 72.40p 69.30p 69.50p 448131
27/08/2025 71.00p 73.05p 71.00p 71.00p 324205
26/08/2025 74.00p 74.00p 71.70p 72.00p 736042
22/08/2025 70.10p 73.50p 69.75p 73.40p 718540
21/08/2025 69.20p 70.20p 69.20p 69.70p 309096
20/08/2025 70.20p 71.18p 69.40p 69.50p 1859813
19/08/2025 70.20p 72.30p 70.20p 70.80p 545956
18/08/2025 70.70p 75.40p 69.57p 71.80p 2736558
15/08/2025 70.00p 70.12p 68.10p 68.40p 804662
14/08/2025 68.50p 69.80p 68.43p 69.10p 1490856
13/08/2025 72.00p 72.90p 71.60p 72.50p 3108238
12/08/2025 68.00p 72.00p 68.00p 71.80p 2484821
11/08/2025 71.90p 72.00p 71.00p 71.50p 1628193
08/08/2025 71.00p 71.60p 69.69p 71.40p 1003569
07/08/2025 69.80p 71.70p 68.40p 71.20p 974943
06/08/2025 68.90p 69.90p 66.31p 69.40p 3368150
05/08/2025 71.00p 71.00p 66.48p 68.60p 2271284
04/08/2025 69.30p 69.90p 66.14p 69.30p 3890938
01/08/2025 69.50p 70.20p 68.50p 69.00p 585572
31/07/2025 69.40p 70.80p 69.40p 69.70p 3282154
30/07/2025 70.00p 71.20p 69.10p 69.80p 915671
29/07/2025 71.00p 72.10p 70.30p 70.30p 766162
28/07/2025 73.90p 74.90p 70.10p 71.20p 2286143
25/07/2025 78.00p 78.20p 74.00p 74.00p 1305266
24/07/2025 77.20p 81.00p 76.20p 78.00p 2638718
23/07/2025 75.40p 76.30p 75.00p 75.40p 658918
22/07/2025 74.30p 75.40p 74.30p 75.20p 524913
21/07/2025 75.30p 75.58p 74.10p 74.70p 378448
18/07/2025 75.60p 76.70p 74.10p 75.40p 273293
17/07/2025 75.00p 76.53p 74.36p 75.50p 413916
16/07/2025 74.70p 75.30p 74.20p 74.60p 189775
15/07/2025 78.00p 78.00p 74.80p 75.00p 515388
14/07/2025 78.00p 78.00p 75.10p 76.00p 266429
11/07/2025 75.70p 76.30p 74.80p 75.90p 211434
10/07/2025 75.50p 76.80p 74.70p 76.00p 440962
09/07/2025 76.00p 76.00p 74.10p 74.90p 687687
08/07/2025 72.30p 75.80p 72.30p 75.70p 863485
07/07/2025 72.40p 73.70p 72.10p 72.90p 599244
04/07/2025 73.00p 73.00p 71.90p 72.50p 291354
03/07/2025 71.90p 73.70p 70.50p 72.80p 2951118
02/07/2025 72.60p 72.60p 70.10p 70.80p 448463
01/07/2025 73.30p 73.30p 71.40p 72.00p 385328
30/06/2025 73.00p 74.70p 72.30p 73.20p 1639774
27/06/2025 70.80p 71.70p 69.70p 71.70p 1081517
26/06/2025 71.20p 72.10p 70.30p 70.40p 662846
25/06/2025 72.00p 72.60p 70.60p 71.20p 617422
24/06/2025 71.60p 72.04p 71.00p 71.50p 712922
23/06/2025 70.80p 72.00p 70.80p 71.20p 332162
20/06/2025 72.00p 72.40p 71.00p 71.70p 828268
19/06/2025 70.00p 71.70p 70.00p 71.10p 330698
18/06/2025 70.00p 72.60p 70.00p 71.10p 857695
17/06/2025 74.40p 74.40p 70.00p 70.90p 240207
16/06/2025 71.80p 72.30p 70.37p 71.40p 377546
13/06/2025 72.00p 74.00p 70.55p 71.80p 634692
12/06/2025 72.50p 73.50p 72.50p 73.30p 1136357
11/06/2025 72.50p 73.70p 72.50p 73.10p 502656
10/06/2025 71.60p 74.00p 71.60p 73.10p 1181460
09/06/2025 72.00p 74.98p 71.70p 72.50p 321454
06/06/2025 72.10p 75.50p 71.80p 72.00p 571325
05/06/2025 73.50p 74.80p 73.00p 73.00p 505517
04/06/2025 74.30p 77.60p 74.00p 74.40p 485816
03/06/2025 75.00p 75.49p 74.10p 74.60p 571592
02/06/2025 76.20p 76.80p 74.50p 74.90p 1080584
30/05/2025 72.10p 77.00p 72.10p 75.90p 712627
29/05/2025 75.90p 75.90p 74.00p 74.00p 418808
28/05/2025 76.00p 76.60p 74.40p 74.40p 506106
27/05/2025 74.40p 76.70p 74.40p 75.30p 529104
23/05/2025 77.00p 77.00p 73.10p 74.90p 397883
22/05/2025 74.40p 75.80p 73.52p 75.00p 548024
21/05/2025 74.00p 76.70p 73.70p 74.80p 1359370
20/05/2025 73.80p 75.80p 73.80p 75.50p 863953
19/05/2025 76.50p 76.50p 73.10p 74.10p 757801
16/05/2025 76.50p 77.80p 75.87p 76.00p 1508864
15/05/2025 75.50p 77.10p 75.40p 77.00p 1744827
14/05/2025 75.00p 77.00p 75.00p 75.80p 367439
13/05/2025 77.00p 77.80p 75.50p 76.20p 1570460
12/05/2025 74.00p 77.90p 74.00p 75.00p 769695
09/05/2025 76.80p 77.00p 74.20p 74.70p 400690
08/05/2025 72.00p 76.20p 72.00p 75.50p 922488
07/05/2025 73.10p 75.90p 72.80p 73.90p 365502
06/05/2025 72.70p 74.40p 71.35p 73.20p 853532
02/05/2025 71.70p 74.90p 71.30p 72.80p 1993956
01/05/2025 75.00p 76.71p 71.00p 71.90p 897779
30/04/2025 75.00p 79.40p 75.00p 76.00p 1546507
29/04/2025 78.70p 79.47p 77.60p 78.20p 1003346
28/04/2025 79.70p 79.70p 76.00p 77.70p 1148160
25/04/2025 79.00p 80.00p 77.10p 77.70p 372150
24/04/2025 76.60p 77.96p 74.90p 76.70p 1154246
23/04/2025 75.00p 77.80p 72.10p 76.30p 863371
22/04/2025 73.00p 74.00p 71.50p 73.50p 251897
17/04/2025 76.00p 76.00p 70.30p 72.90p 454483
16/04/2025 74.00p 74.00p 71.30p 73.50p 293461
15/04/2025 69.00p 74.50p 69.00p 73.10p 518244
14/04/2025 69.80p 72.80p 69.00p 72.80p 1462790
11/04/2025 68.90p 71.60p 67.99p 69.10p 1327318
10/04/2025 68.00p 71.35p 67.60p 68.20p 690482
09/04/2025 70.00p 70.00p 66.00p 67.40p 426251
08/04/2025 69.70p 69.70p 66.70p 68.70p 417904
07/04/2025 68.00p 71.00p 63.10p 66.80p 853576
04/04/2025 71.00p 71.00p 65.70p 68.20p 873697
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

*Close Price adjusted for both dividends and splits