1. Share Prices

  2. The Revel Collective PLC (TRC)

0.25p+0.00 (+0.00%)05 Aug 2025, 15:49
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
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
Jul 3, 20250.25p0.25p0.21p0.25p35,717
Jul 2, 20250.25p0.25p0.21p0.25p787,866
Jul 1, 20250.25p0.25p0.21p0.25p456,415
Jun 30, 20250.25p0.25p0.21p0.25p643,029
Jun 27, 20250.25p0.25p0.20p0.25p877,746
Jun 26, 20250.25p0.21p0.21p0.25p5,716
Jun 25, 20250.25p0.25p0.25p0.25p1,996
Jun 24, 20250.25p0.25p0.21p0.25p266,488
Jun 23, 20250.25p0.26p0.20p0.25p439,839
Jun 20, 20250.25p0.26p0.26p0.25p56,143
Jun 19, 20250.25p0.26p0.26p0.25p24,825
Jun 18, 20250.25p0.26p0.26p0.25p388
Jun 17, 20250.25p0.26p0.23p0.25p668,711
Jun 16, 20250.25p0.26p0.20p0.25p1,279,416
Jun 13, 20250.25p0.27p0.23p0.25p4,066,370
Jun 12, 20250.25p0.25p0.23p0.25p2,510,614
Jun 11, 20250.25p0.27p0.21p0.25p4,005,823
Jun 10, 20250.27p0.30p0.23p0.25p4,745,105
Jun 9, 20250.27p0.26p0.23p0.27p743,556
Jun 6, 20250.27p0.30p0.23p0.27p412,743
Jun 5, 20250.27p0.30p0.23p0.27p213,814
Jun 4, 20250.27p0.30p0.23p0.27p1,581,872
Jun 3, 20250.27p0.30p0.23p0.27p1,173,835
Jun 2, 20250.27p0.30p0.23p0.27p2,473,837
May 30, 20250.27p0.30p0.23p0.27p333,802
May 29, 20250.27p0.30p0.23p0.27p1,031,412
May 28, 20250.27p0.30p0.23p0.27p315,842
May 27, 20250.27p0.30p0.23p0.27p1,402,175
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63