Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits