1. Share Prices

  2. The Revel Collective PLC (TRC)

0.15p+0.00 (+0.00%)05 Dec 2025, 16:22
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
Dec 5, 20250.15p0.20p0.10p0.15p3,901,479
Dec 4, 20250.15p0.20p0.10p0.16p1,017,645
Dec 3, 20250.16p0.16p0.16p0.15p71,390
Dec 2, 20250.15p0.20p0.10p0.15p2,998,962
Dec 1, 20250.15p0.20p0.10p0.15p691,944
Nov 28, 20250.15p0.20p0.10p0.15p6,377,638
Nov 27, 20250.15p0.20p0.10p0.15p2,066,138
Nov 26, 20250.15p0.17p0.17p0.15p58
Nov 25, 20250.15p0.16p0.14p0.15p3,100
Nov 24, 20250.15p0.16p0.14p0.14p10,552
Nov 21, 20250.15p0.20p0.10p0.15p2,735,435
Nov 20, 20250.15p0.20p0.10p0.15p1,194,326
Nov 19, 20250.15p0.17p0.14p0.15p63,558
Nov 18, 20250.15p0.20p0.10p0.15p1,383,445
Nov 17, 20250.15p0.17p0.14p0.15p130,711
Nov 14, 20250.14p0.17p0.14p0.15p153,389
Nov 13, 20250.15p0.17p0.17p0.15p85,971
Nov 12, 20250.15p0.20p0.10p0.17p2,230,914
Nov 11, 20250.15p0.17p0.14p0.15p2,351
Nov 10, 20250.15p0.17p0.14p0.15p10,571
Nov 7, 20250.15p0.16p0.14p0.15p36,567
Nov 6, 20250.15p0.17p0.13p0.15p412,774
Nov 5, 20250.15p0.16p0.13p0.13p163,162
Nov 4, 20250.15p0.17p0.16p0.15p69,906
Nov 3, 20250.15p0.16p0.12p0.13p828,847
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, 20250.25p0.30p0.25p0.28p5,805,228
Oct 15, 20250.28p0.30p0.25p0.28p295,232
Oct 14, 20250.28p0.30p0.25p0.28p210,501
Oct 13, 20250.25p0.29p0.25p0.28p1,182,888
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
12345
Showing 1 to 50 of 250

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.