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
30th Oct 2025 (Thu) 0.15 0.15 0.15 0.15 414,174
29th Oct 2025 (Wed) 0.176 0.176 0.125 0.15 6,921,051
28th Oct 2025 (Tue) 0.175 0.18 0.18 0.18 2,564,175
27th Oct 2025 (Mon) 0.175 0.19 0.175 0.175 7,190,338
24th Oct 2025 (Fri) 0.125 0.175 0.125 0.175 6,072,278
23rd Oct 2025 (Thu) 0.275 0.275 0.275 0.275 0
22nd Oct 2025 (Wed) 0.275 0.275 0.275 0.275 431,884
21st Oct 2025 (Tue) 0.275 0.275 0.275 0.275 166,896
20th Oct 2025 (Mon) 0.275 0.275 0.275 0.275 2,327
17th Oct 2025 (Fri) 0.275 0.275 0.275 0.275 111,052
16th Oct 2025 (Thu) 0.275 0.275 0.275 0.275 5,805,224
15th Oct 2025 (Wed) 0.275 0.275 0.275 0.275 295,222
14th Oct 2025 (Tue) 0.275 0.275 0.275 0.275 210,495
13th Oct 2025 (Mon) 0.275 0.275 0.275 0.275 1,182,888
10th Oct 2025 (Fri) 0.25 0.275 0.25 0.275 4,498,767
9th Oct 2025 (Thu) 0.25 0.25 0.25 0.25 210,601
8th Oct 2025 (Wed) 0.225 0.25 0.225 0.25 5,217,567
7th Oct 2025 (Tue) 0.25 0.25 0.225 0.225 78,961
6th Oct 2025 (Mon) 0.25 0.25 0.25 0.25 19,408
3rd Oct 2025 (Fri) 0.25 0.25 0.25 0.25 123,675
2nd Oct 2025 (Thu) 0.25 0.25 0.25 0.25 60,676
1st Oct 2025 (Wed) 0.25 0.25 0.25 0.25 39,526
30th Sep 2025 (Tue) 0.25 0.25 0.25 0.25 1,075
29th Sep 2025 (Mon) 0.25 0.25 0.25 0.25 241,574
26th Sep 2025 (Fri) 0.25 0.25 0.25 0.25 74,959
25th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 545,897
24th Sep 2025 (Wed) 0.25 0.25 0.25 0.25 36,883
23rd Sep 2025 (Tue) 0.25 0.25 0.25 0.25 131,529
22nd Sep 2025 (Mon) 0.25 0.25 0.25 0.25 179,521
19th Sep 2025 (Fri) 0.25 0.25 0.25 0.25 105,808
18th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 1,121,547
17th Sep 2025 (Wed) 0.25 0.25 0.25 0.25 430,071
16th Sep 2025 (Tue) 0.25 0.25 0.25 0.25 134,179
15th Sep 2025 (Mon) 0.274 0.274 0.25 0.25 574,768
12th Sep 2025 (Fri) 0.25 0.25 0.25 0.25 834,637
11th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 220,088
10th Sep 2025 (Wed) 0.25 0.25 0.25 0.25 772,356
9th Sep 2025 (Tue) 0.25 0.274 0.25 0.25 39,764
8th Sep 2025 (Mon) 0.25 0.25 0.25 0.25 157,444
5th Sep 2025 (Fri) 0.25 0.25 0.25 0.25 265,309
4th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 295,489
3rd Sep 2025 (Wed) 0.25 0.25 0.25 0.25 731,708
2nd Sep 2025 (Tue) 0.25 0.25 0.25 0.25 102,863
1st Sep 2025 (Mon) 0.25 0.25 0.25 0.25 76,304
FTSE 100 Latest
Value9,760.06
Change3.92