Reach PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.900	50.280	48.425	49.350	49.350	1,917,284
2026-10-21	50.200	50.200	48.350	49.950	49.950	1,124,343
2026-10-20	52.500	52.500	49.647	50.000	50.000	1,796,816
2026-10-19	49.300	51.000	49.050	51.000	51.000	1,046,096
2026-10-16	47.000	49.700	47.000	49.700	49.700	745,275
2026-10-15	50.000	50.000	47.050	48.000	48.000	257,482
2026-10-14	48.750	50.700	47.799	48.800	48.800	2,013,769
2026-10-13	45.500	49.350	44.447	49.200	49.200	5,470,655
2026-10-12	49.000	49.000	47.000	47.000	47.000	599,262
2026-10-09	46.800	48.350	46.800	47.500	47.500	1,058,247
2026-10-08	46.800	48.000	46.400	47.100	47.100	381,244
2026-10-07	47.100	47.700	46.250	47.050	47.050	751,702
2026-10-06	47.000	48.000	46.950	47.450	47.450	1,000,595
2026-10-05	46.300	47.400	46.200	47.000	47.000	654,666
2026-10-02	46.200	48.000	46.000	46.300	46.300	489,225
2026-10-01	46.000	47.750	45.200	46.300	46.300	1,535,067
2026-09-30	47.700	48.000	46.000	46.000	46.000	699,774
2026-09-29	45.000	48.000	44.200	47.650	47.650	2,377,059
2026-09-28	44.500	45.950	44.100	45.050	45.050	1,290,813
2026-09-25	43.500	44.650	42.650	44.100	44.100	1,480,462
2026-09-24	42.700	44.150	41.886	43.500	43.500	2,673,777
2026-09-23	41.550	42.950	41.500	42.400	42.400	2,472,570
2026-09-22	42.500	43.420	41.500	41.500	41.500	2,390,820
2026-09-21	40.000	42.579	39.500	41.950	41.950	2,607,101
2026-09-18	42.000	42.000	39.550	40.300	40.300	1,069,025
2026-09-17	40.200	40.850	39.750	40.000	40.000	1,159,428
2026-09-16	40.500	41.598	39.000	39.950	39.950	1,726,450
2026-09-15	41.250	42.850	40.050	40.450	40.450	593,672
2026-09-14	41.050	42.850	40.550	41.550	41.550	1,424,370
2026-09-11	42.550	42.600	40.200	41.000	41.000	579,446
2026-09-10	40.900	41.400	40.150	41.000	41.000	1,288,484
2026-09-09	41.000	42.950	40.094	40.600	40.600	1,366,316
2026-09-08	42.100	42.338	41.000	41.600	41.600	926,416
2026-09-07	43.000	43.000	41.000	41.600	41.600	959,582
2026-09-04	43.000	43.000	41.400	42.100	42.100	548,404
2026-09-03	43.150	43.150	41.000	42.200	42.200	800,351
2026-09-02	41.750	43.700	40.650	41.450	41.450	1,137,414
2026-09-01	42.700	43.900	41.450	42.300	42.300	2,285,135
2026-08-28	43.050	43.850	42.700	42.900	42.900	490,989
2026-08-27	42.650	43.850	42.400	42.750	42.750	644,809
2026-08-26	43.900	43.900	42.550	43.000	43.000	881,519
2026-08-25	42.500	43.900	42.500	42.950	42.950	1,131,294
2026-08-24	42.500	43.475	42.500	43.450	43.450	1,296,866
2026-08-21	43.900	43.900	42.400	43.000	43.000	1,051,028
2026-08-20	42.850	43.900	42.050	43.000	43.000	783,202
2026-08-19	43.050	43.850	42.300	43.400	43.400	778,164
2026-08-18	42.100	42.850	42.050	42.750	42.750	1,513,881
2026-08-17	43.000	43.400	42.100	42.100	42.100	3,297,873
2026-08-14	43.500	43.900	42.700	42.750	42.750	1,029,926
2026-08-13	43.500	43.500	42.050	42.800	42.800	734,503
2026-08-12	42.500	43.500	42.300	42.300	42.300	740,803
2026-08-11	42.300	43.000	42.000	42.750	42.750	1,347,529
2026-08-10	43.500	43.500	42.050	42.250	42.250	1,702,124
2026-08-07	42.300	43.300	42.100	42.750	42.750	1,049,808
2026-08-06	42.200	43.650	41.767	42.150	42.150	1,565,328
2026-08-05	42.400	44.075	42.000	42.000	42.000	873,866
2026-08-04	46.000	46.000	42.750	42.750	42.750	1,932,174
2026-08-03	44.000	46.550	43.200	43.700	43.700	1,527,187
2026-07-31	46.350	46.750	44.550	44.550	44.550	3,722,370
2026-07-30	44.500	46.750	43.500	46.000	46.000	2,812,633

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0144 GBP
2026-04-30	0.0446 GBP
2025-08-14	0.0288 GBP
2025-05-01	0.0446 GBP
2024-08-15	0.0288 GBP
2024-05-09	0.0446 GBP
2023-08-10	0.0288 GBP
2023-05-11	0.0446 GBP
2022-08-11	0.0288 GBP
2022-05-12	0.0446 GBP
2021-08-12	0.0275 GBP
2021-05-13	0.0426 GBP
2020-10-23	0.0274 GBP
2020-05-07	0.0422 GBP
2019-09-05	0.0250 GBP
2019-05-09	0.0377 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.