Reach PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 90.300 | 90.300 | 85.800 | 88.400 | 70.051 | 502,431 |
| 2024-06-11 | 89.300 | 91.600 | 85.300 | 86.400 | 68.466 | 792,317 |
| 2024-06-10 | 90.900 | 91.800 | 88.900 | 89.100 | 70.606 | 509,401 |
| 2024-06-07 | 91.800 | 92.400 | 90.100 | 91.100 | 72.191 | 477,707 |
| 2024-06-06 | 91.500 | 92.500 | 89.500 | 91.000 | 72.111 | 602,899 |
| 2024-06-05 | 87.900 | 92.800 | 85.600 | 91.900 | 72.824 | 1,647,375 |
| 2024-06-04 | 86.700 | 88.300 | 84.900 | 85.400 | 67.674 | 1,254,621 |
| 2024-06-03 | 80.800 | 86.300 | 80.800 | 86.200 | 68.308 | 2,650,705 |
| 2024-05-31 | 79.200 | 81.800 | 78.067 | 80.800 | 64.028 | 722,923 |
| 2024-05-30 | 80.000 | 81.800 | 78.662 | 80.800 | 64.028 | 401,166 |
| 2024-05-29 | 80.000 | 80.000 | 77.225 | 78.700 | 62.364 | 318,693 |
| 2024-05-28 | 79.600 | 81.700 | 77.350 | 78.800 | 62.444 | 416,162 |
| 2024-05-24 | 77.000 | 79.542 | 76.700 | 79.300 | 62.840 | 307,566 |
| 2024-05-23 | 79.600 | 79.600 | 77.400 | 77.400 | 61.334 | 343,611 |
| 2024-05-22 | 79.800 | 80.500 | 78.200 | 78.400 | 62.127 | 259,521 |
| 2024-05-21 | 82.500 | 82.500 | 80.000 | 80.000 | 63.395 | 274,182 |
| 2024-05-20 | 80.500 | 82.500 | 79.143 | 81.000 | 64.187 | 832,591 |
| 2024-05-17 | 81.600 | 82.400 | 79.300 | 79.300 | 62.840 | 1,466,705 |
| 2024-05-16 | 80.400 | 82.000 | 79.700 | 82.000 | 64.979 | 1,738,552 |
| 2024-05-15 | 78.200 | 80.700 | 78.000 | 80.600 | 63.870 | 1,123,309 |
| 2024-05-14 | 82.000 | 82.000 | 78.200 | 78.800 | 62.444 | 3,774,536 |
| 2024-05-13 | 82.000 | 82.000 | 77.200 | 80.400 | 63.712 | 722,379 |
| 2024-05-10 | 79.800 | 80.800 | 77.000 | 79.600 | 63.078 | 1,029,006 |
| 2024-05-09 | 83.000 | 83.000 | 76.400 | 77.400 | 61.334 | 1,185,507 |
| 2024-05-08 | 79.800 | 85.000 | 79.800 | 85.000 | 63.822 | 995,215 |
| 2024-05-07 | 80.800 | 83.000 | 79.031 | 80.000 | 60.068 | 1,513,633 |
| 2024-05-03 | 81.000 | 83.400 | 78.946 | 80.400 | 60.369 | 1,432,954 |
| 2024-05-02 | 75.000 | 83.016 | 75.000 | 81.000 | 60.819 | 2,845,513 |
| 2024-05-01 | 73.400 | 76.800 | 73.300 | 74.300 | 55.788 | 429,592 |
| 2024-04-30 | 75.300 | 76.800 | 73.100 | 73.600 | 55.263 | 529,717 |
| 2024-04-29 | 70.000 | 75.500 | 70.000 | 75.500 | 56.689 | 808,540 |
| 2024-04-26 | 70.600 | 71.500 | 69.000 | 71.500 | 53.686 | 486,349 |
| 2024-04-25 | 71.900 | 72.900 | 68.795 | 69.200 | 51.959 | 656,340 |
| 2024-04-24 | 71.600 | 71.800 | 68.400 | 68.400 | 51.358 | 445,050 |
| 2024-04-23 | 71.000 | 71.945 | 69.200 | 70.200 | 52.710 | 355,516 |
| 2024-04-22 | 68.800 | 70.900 | 68.500 | 68.900 | 51.734 | 602,776 |
| 2024-04-19 | 70.200 | 70.500 | 68.700 | 69.000 | 51.809 | 307,948 |
| 2024-04-18 | 68.600 | 70.400 | 67.800 | 70.000 | 52.560 | 566,064 |
| 2024-04-17 | 68.300 | 69.900 | 67.500 | 68.100 | 51.133 | 608,128 |
| 2024-04-16 | 71.100 | 71.100 | 68.500 | 68.900 | 51.734 | 704,734 |
| 2024-04-15 | 71.800 | 73.900 | 70.500 | 71.300 | 53.536 | 254,180 |
| 2024-04-12 | 71.100 | 71.900 | 69.600 | 70.500 | 52.935 | 868,932 |
| 2024-04-11 | 70.100 | 73.000 | 70.000 | 71.000 | 53.311 | 360,412 |
| 2024-04-10 | 71.700 | 74.000 | 70.000 | 71.000 | 53.311 | 473,929 |
| 2024-04-09 | 74.500 | 75.000 | 72.400 | 72.500 | 54.437 | 487,427 |
| 2024-04-08 | 73.000 | 74.800 | 72.100 | 74.200 | 55.713 | 762,969 |
| 2024-04-05 | 73.500 | 75.300 | 72.000 | 72.500 | 54.437 | 767,719 |
| 2024-04-04 | 76.000 | 76.000 | 73.500 | 74.000 | 55.563 | 506,958 |
| 2024-04-03 | 75.300 | 76.000 | 74.000 | 74.000 | 55.563 | 518,127 |
| 2024-04-02 | 79.900 | 80.000 | 75.500 | 75.500 | 56.689 | 572,743 |
| 2024-03-28 | 78.400 | 79.028 | 77.750 | 78.400 | 58.867 | 442,811 |
| 2024-03-27 | 76.100 | 78.300 | 76.050 | 77.750 | 58.379 | 344,509 |
| 2024-03-26 | 77.000 | 77.850 | 75.600 | 76.200 | 57.215 | 757,609 |
| 2024-03-25 | 78.400 | 78.400 | 75.930 | 76.500 | 57.440 | 632,316 |
| 2024-03-22 | 76.500 | 78.800 | 75.650 | 76.500 | 57.440 | 261,863 |
| 2024-03-21 | 76.400 | 78.850 | 75.650 | 76.000 | 57.065 | 366,070 |
| 2024-03-20 | 76.000 | 77.950 | 75.000 | 75.000 | 56.314 | 475,859 |
| 2024-03-19 | 75.550 | 76.550 | 75.000 | 76.300 | 57.290 | 1,075,377 |
| 2024-03-18 | 74.500 | 75.900 | 73.500 | 75.200 | 56.464 | 601,607 |
| 2024-03-15 | 73.500 | 75.800 | 73.000 | 74.500 | 55.939 | 766,782 |
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.