Reach PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 97.400 | 98.700 | 96.900 | 98.300 | 80.067 | 466,783 |
| 2024-09-04 | 97.000 | 98.400 | 95.400 | 97.600 | 79.497 | 277,882 |
| 2024-09-03 | 98.800 | 99.900 | 96.404 | 97.400 | 79.334 | 581,329 |
| 2024-09-02 | 99.400 | 102.80 | 97.800 | 98.800 | 80.475 | 280,919 |
| 2024-08-30 | 98.000 | 102.20 | 98.000 | 99.700 | 81.208 | 262,010 |
| 2024-08-29 | 103.00 | 103.00 | 98.100 | 98.100 | 79.904 | 106,120 |
| 2024-08-28 | 98.000 | 100.40 | 98.000 | 99.000 | 80.638 | 160,875 |
| 2024-08-27 | 98.700 | 103.00 | 98.200 | 100.40 | 81.778 | 280,072 |
| 2024-08-23 | 100.20 | 102.60 | 99.559 | 101.20 | 82.429 | 643,219 |
| 2024-08-22 | 99.600 | 102.80 | 98.800 | 100.00 | 81.452 | 321,139 |
| 2024-08-21 | 102.40 | 102.80 | 98.200 | 99.200 | 80.800 | 312,797 |
| 2024-08-20 | 101.00 | 102.80 | 99.600 | 100.80 | 82.104 | 501,046 |
| 2024-08-19 | 100.60 | 103.60 | 98.000 | 101.00 | 82.267 | 682,627 |
| 2024-08-16 | 102.80 | 104.80 | 100.00 | 100.60 | 81.941 | 714,015 |
| 2024-08-15 | 106.80 | 106.80 | 102.20 | 102.40 | 83.407 | 493,569 |
| 2024-08-14 | 106.40 | 108.13 | 104.60 | 106.20 | 84.156 | 692,349 |
| 2024-08-13 | 106.40 | 107.60 | 104.00 | 107.40 | 85.107 | 646,230 |
| 2024-08-12 | 105.60 | 107.98 | 103.50 | 105.00 | 83.205 | 1,376,354 |
| 2024-08-09 | 101.00 | 104.60 | 101.00 | 103.00 | 81.620 | 313,608 |
| 2024-08-08 | 102.00 | 104.80 | 100.60 | 101.80 | 80.670 | 499,412 |
| 2024-08-07 | 103.60 | 106.00 | 100.20 | 104.40 | 82.730 | 595,460 |
| 2024-08-06 | 103.80 | 103.80 | 99.800 | 103.20 | 81.779 | 388,730 |
| 2024-08-05 | 103.80 | 103.80 | 93.560 | 100.60 | 79.719 | 1,890,238 |
| 2024-08-02 | 109.00 | 109.00 | 105.00 | 106.20 | 84.156 | 842,163 |
| 2024-08-01 | 105.60 | 109.60 | 105.00 | 107.60 | 85.266 | 2,471,930 |
| 2024-07-31 | 105.00 | 112.80 | 103.10 | 105.60 | 83.681 | 2,069,142 |
| 2024-07-30 | 101.00 | 103.80 | 100.94 | 103.80 | 82.254 | 502,182 |
| 2024-07-29 | 102.00 | 104.00 | 101.60 | 101.80 | 80.670 | 194,932 |
| 2024-07-26 | 104.00 | 104.00 | 98.400 | 101.60 | 80.511 | 283,983 |
| 2024-07-25 | 108.60 | 108.80 | 98.400 | 101.00 | 80.036 | 1,676,179 |
| 2024-07-24 | 107.80 | 108.80 | 103.40 | 103.40 | 81.937 | 238,950 |
| 2024-07-23 | 107.40 | 109.00 | 104.60 | 105.40 | 83.522 | 3,836,489 |
| 2024-07-22 | 103.00 | 107.20 | 99.000 | 105.80 | 83.839 | 3,087,132 |
| 2024-07-19 | 100.60 | 102.80 | 99.700 | 100.80 | 79.877 | 337,573 |
| 2024-07-18 | 100.00 | 102.20 | 98.200 | 100.60 | 79.719 | 342,379 |
| 2024-07-17 | 102.00 | 102.00 | 99.500 | 99.900 | 79.164 | 282,280 |
| 2024-07-16 | 101.00 | 101.00 | 98.800 | 100.00 | 79.243 | 378,163 |
| 2024-07-15 | 100.80 | 102.00 | 99.500 | 101.00 | 80.036 | 515,808 |
| 2024-07-12 | 100.00 | 100.40 | 98.700 | 100.20 | 79.402 | 607,420 |
| 2024-07-11 | 100.00 | 100.00 | 97.400 | 99.100 | 78.530 | 814,756 |
| 2024-07-10 | 100.00 | 100.00 | 96.800 | 98.200 | 77.817 | 1,140,658 |
| 2024-07-09 | 100.80 | 100.80 | 97.700 | 99.000 | 78.451 | 644,330 |
| 2024-07-08 | 101.20 | 103.00 | 98.500 | 100.00 | 79.243 | 974,580 |
| 2024-07-05 | 101.00 | 103.40 | 99.800 | 102.00 | 80.828 | 231,058 |
| 2024-07-04 | 104.00 | 104.00 | 100.40 | 101.00 | 80.036 | 253,159 |
| 2024-07-03 | 99.600 | 103.80 | 99.600 | 102.40 | 81.145 | 989,842 |
| 2024-07-02 | 99.500 | 104.00 | 99.000 | 99.900 | 79.164 | 294,509 |
| 2024-07-01 | 101.60 | 102.00 | 98.600 | 100.00 | 79.243 | 1,887,083 |
| 2024-06-28 | 97.200 | 100.20 | 96.900 | 98.300 | 77.896 | 1,575,872 |
| 2024-06-27 | 99.500 | 99.800 | 96.400 | 96.400 | 76.390 | 822,959 |
| 2024-06-26 | 94.500 | 99.800 | 94.000 | 99.300 | 78.688 | 2,777,034 |
| 2024-06-25 | 94.400 | 95.400 | 92.200 | 93.700 | 74.251 | 322,545 |
| 2024-06-24 | 91.400 | 95.200 | 90.500 | 94.500 | 74.885 | 620,642 |
| 2024-06-21 | 92.300 | 92.900 | 90.800 | 91.900 | 72.824 | 973,956 |
| 2024-06-20 | 91.600 | 93.865 | 90.600 | 93.000 | 73.696 | 770,247 |
| 2024-06-19 | 91.700 | 91.700 | 89.045 | 90.000 | 71.319 | 346,594 |
| 2024-06-18 | 88.000 | 91.100 | 87.600 | 91.100 | 72.191 | 450,476 |
| 2024-06-17 | 87.000 | 88.000 | 85.600 | 88.000 | 69.734 | 314,599 |
| 2024-06-14 | 85.200 | 89.000 | 84.200 | 86.400 | 68.466 | 677,600 |
| 2024-06-13 | 89.000 | 90.000 | 85.100 | 85.500 | 67.753 | 280,939 |
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.