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
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
29th Aug 2025 (Fri) 0.25 0.25 0.25 0.25 961,353
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
FTSE 100 Latest
Value9,508.03
Change-1.37