Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Revel Collective (TRC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 0.25 0.25 0.25 0.25 1,576,044
27th Aug 2025 (Wed) 0.25 0.25 0.25 0.25 332,312
26th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 224,224
25th Aug 2025 (Mon) 0.25 0.25 0.25 0.25 0
22nd Aug 2025 (Fri) 0.25 0.25 0.25 0.25 162,095
21st Aug 2025 (Thu) 0.25 0.25 0.25 0.25 280,959
20th Aug 2025 (Wed) 0.25 0.25 0.25 0.25 3,859,739
19th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 239,461
18th Aug 2025 (Mon) 0.25 0.25 0.25 0.25 4,123,187
15th Aug 2025 (Fri) 0.25 0.25 0.25 0.25 937,721
14th Aug 2025 (Thu) 0.25 0.272 0.272 0.272 4,121,564
13th Aug 2025 (Wed) 0.25 0.25 0.25 0.25 1,513,743
12th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 911,070
11th Aug 2025 (Mon) 0.25 0.25 0.25 0.25 542,929
8th Aug 2025 (Fri) 0.25 0.25 0.25 0.25 309,131
7th Aug 2025 (Thu) 0.25 0.25 0.25 0.25 753,270
6th Aug 2025 (Wed) 0.25 0.25 0.25 0.25 6,653,578
5th Aug 2025 (Tue) 0.25 0.25 0.25 0.25 221,545
4th Aug 2025 (Mon) 0.25 0.25 0.25 0.25 165,983
1st Aug 2025 (Fri) 0.25 0.25 0.25 0.25 125,366
31st Jul 2025 (Thu) 0.25 0.25 0.25 0.25 1,626,201
30th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 1,066,555
29th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 793,208
28th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 561,000
25th Jul 2025 (Fri) 0.25 0.25 0.25 0.25 156,684
24th Jul 2025 (Thu) 0.25 0.25 0.25 0.25 1,502,792
23rd Jul 2025 (Wed) 0.25 0.25 0.25 0.25 1,709,587
22nd Jul 2025 (Tue) 0.25 0.25 0.25 0.25 220,535
21st Jul 2025 (Mon) 0.25 0.25 0.25 0.25 551,221
18th Jul 2025 (Fri) 0.25 0.25 0.25 0.25 1,127,773
17th Jul 2025 (Thu) 0.25 0.25 0.25 0.25 3,381,791
16th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 56,863
15th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 1,560,846
14th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 1,402,650
11th Jul 2025 (Fri) 0.25 0.25 0.248 0.25 226,921
10th Jul 2025 (Thu) 0.25 0.25 0.25 0.25 391,999
9th Jul 2025 (Wed) 0.25 0.25 0.226 0.25 541,868
8th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 1,107,982
7th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 131,545
4th Jul 2025 (Fri) 0.25 0.25 0.25 0.25 376,153
3rd Jul 2025 (Thu) 0.25 0.25 0.25 0.25 35,717
2nd Jul 2025 (Wed) 0.25 0.25 0.25 0.25 787,866
1st Jul 2025 (Tue) 0.25 0.25 0.25 0.25 456,415
30th Jun 2025 (Mon) 0.25 0.25 0.25 0.25 643,029
FTSE 100 Latest
Value9,202.77
Change-14.05