1. Share Prices

  2. The Revel Collective PLC (TRC)

0.15p+0.01 (+9.33%)06 Nov 2025, 11:24
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
Nov 5, 20250.15p0.16p0.13p0.15p163,162
Nov 4, 20250.15p0.17p0.16p0.15p69,906
Nov 3, 20250.15p0.16p0.12p0.15p828,847
Oct 31, 20250.15p0.16p0.16p0.15p5,000
Oct 30, 20250.15p0.17p0.13p0.15p414,174
Oct 29, 20250.15p0.18p0.13p0.15p6,921,051
Oct 28, 20250.17p0.18p0.13p0.18p2,564,175
Oct 27, 20250.17p0.19p0.16p0.17p7,190,338
Oct 24, 20250.13p0.20p0.11p0.17p6,072,278
Oct 22, 20250.28p0.30p0.25p0.28p431,891
Oct 21, 20250.28p0.30p0.26p0.28p166,896
Oct 20, 20250.28p0.28p0.25p0.28p2,327
Oct 17, 20250.28p0.30p0.25p0.28p111,054
Oct 16, 20250.28p0.30p0.25p0.28p5,805,228
Oct 15, 20250.28p0.30p0.25p0.28p295,232
Oct 14, 20250.28p0.30p0.25p0.28p210,501
Oct 13, 20250.28p0.29p0.25p0.28p1,182,888
Oct 10, 20250.25p0.30p0.25p0.28p4,498,778
Oct 9, 20250.25p0.25p0.20p0.25p210,601
Oct 8, 20250.23p0.29p0.20p0.25p5,217,627
Oct 7, 20250.25p0.30p0.21p0.23p78,961
Oct 6, 20250.25p0.22p0.22p0.25p19,408
Oct 3, 20250.25p0.25p0.22p0.25p123,675
Oct 2, 20250.25p0.22p0.21p0.25p60,676
Oct 1, 20250.25p0.25p0.25p0.25p39,526
Sep 30, 20250.25p0.27p0.27p0.25p1,075
Sep 29, 20250.25p0.25p0.22p0.25p241,574
Sep 26, 20250.25p0.22p0.22p0.25p74,959
Sep 25, 20250.25p0.27p0.22p0.25p545,897
Sep 24, 20250.25p0.27p0.21p0.25p36,883
Sep 23, 20250.25p0.27p0.23p0.25p131,529
Sep 22, 20250.25p0.27p0.20p0.25p179,521
Sep 19, 20250.25p0.27p0.25p0.25p105,808
Sep 18, 20250.25p0.28p0.25p0.25p1,121,547
Sep 17, 20250.25p0.28p0.25p0.25p430,071
Sep 16, 20250.25p0.25p0.24p0.25p134,179
Sep 15, 20250.25p0.28p0.24p0.25p574,768
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC172.6611.39
Ceres Power Holdings PLC391.875.40
Watches Of Switzerland Group PLC409.925.11
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC333.403.99
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,538.00-13.16
Tbc Bank Group PLC3,815.00-11.18
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.10-9.23
Goodwin PLC21,200.00-9.01
Diageo PLC1,679.67-6.56