1. Share Prices

  2. The Revel Collective PLC (TRC)

0.25p+0.00 (+0.00%)12 Sep 2025, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Revel Collective PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.25p0.28p0.20p0.25p834,637
Sep 11, 20250.25p0.28p0.24p0.25p220,088
Sep 10, 20250.25p0.28p0.24p0.25p772,356
Sep 9, 20250.25p0.28p0.24p0.25p39,764
Sep 8, 20250.25p0.28p0.24p0.25p157,444
Sep 5, 20250.25p0.30p0.24p0.25p265,309
Sep 4, 20250.25p0.28p0.28p0.25p295,489
Sep 3, 20250.25p0.28p0.24p0.25p731,708
Sep 2, 20250.25p0.29p0.23p0.25p102,863
Sep 1, 20250.25p0.29p0.29p0.25p76,304
Aug 29, 20250.25p0.29p0.23p0.25p961,353
Aug 28, 20250.25p0.29p0.23p0.25p1,576,044
Aug 27, 20250.25p0.30p0.24p0.25p332,312
Aug 26, 20250.25p0.30p0.24p0.25p224,224
Aug 22, 20250.25p0.24p0.24p0.25p162,095
Aug 21, 20250.25p0.29p0.24p0.25p280,959
Aug 20, 20250.25p0.29p0.24p0.25p3,859,739
Aug 19, 20250.25p0.28p0.23p0.25p239,461
Aug 18, 20250.25p0.29p0.23p0.25p4,123,187
Aug 15, 20250.25p0.28p0.23p0.25p937,721
Aug 14, 20250.25p0.28p0.23p0.27p4,121,564
Aug 13, 20250.25p0.28p0.23p0.25p1,513,743
Aug 12, 20250.25p0.23p0.23p0.25p911,070
Aug 11, 20250.25p0.27p0.23p0.25p542,929
Aug 8, 20250.25p0.27p0.23p0.25p309,131
Aug 7, 20250.25p0.27p0.23p0.25p753,270
Aug 6, 20250.25p0.26p0.20p0.25p6,653,578
Aug 5, 20250.25p0.26p0.23p0.25p221,545
Aug 4, 20250.25p0.27p0.23p0.25p165,983
Aug 1, 20250.25p0.27p0.23p0.25p125,366
Jul 31, 20250.25p0.27p0.26p0.25p1,626,201
Jul 30, 20250.25p0.27p0.23p0.25p1,066,555
Jul 29, 20250.25p0.27p0.24p0.25p793,208
Jul 28, 20250.25p0.29p0.23p0.25p561,000
Jul 25, 20250.25p0.29p0.24p0.25p156,684
Jul 24, 20250.25p0.29p0.23p0.25p1,502,792
Jul 23, 20250.25p0.30p0.23p0.25p1,709,587
Jul 22, 20250.25p0.27p0.23p0.25p220,535
Jul 21, 20250.23p0.28p0.23p0.25p551,221
Jul 18, 20250.25p0.28p0.22p0.25p1,127,773
Jul 17, 20250.25p0.30p0.22p0.25p3,381,791
Jul 16, 20250.25p0.30p0.27p0.25p56,863
Jul 15, 20250.25p0.30p0.21p0.25p1,560,846
Jul 14, 20250.25p0.30p0.21p0.25p1,402,650
Jul 11, 20250.25p0.25p0.21p0.25p226,921
Jul 10, 20250.25p0.25p0.21p0.25p391,999
Jul 9, 20250.25p0.25p0.21p0.25p541,868
Jul 8, 20250.25p0.25p0.21p0.25p1,107,982
Jul 7, 20250.25p0.25p0.21p0.25p131,545
Jul 4, 20250.25p0.25p0.21p0.25p376,153
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.