Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	74.700	74.700	72.700	73.500	55.188	350,675
2024-03-13	73.000	74.550	72.800	73.650	55.300	569,341
2024-03-12	73.550	74.455	73.000	73.000	54.812	942,047
2024-03-11	74.000	75.150	72.900	73.450	55.150	1,530,015
2024-03-08	74.000	75.000	72.500	74.150	55.676	926,874
2024-03-07	66.550	75.900	66.550	74.000	55.563	2,070,310
2024-03-06	68.000	68.950	66.250	66.950	50.270	790,807
2024-03-05	63.000	68.800	60.408	67.250	50.495	4,320,301
2024-03-04	59.100	63.000	58.468	59.450	44.638	780,713
2024-03-01	61.000	62.950	59.293	60.200	45.201	303,135
2024-02-29	59.300	62.950	58.600	59.100	44.375	689,471
2024-02-28	61.250	63.950	59.000	59.250	44.488	659,932
2024-02-27	63.300	65.150	61.000	61.250	45.990	452,671
2024-02-26	63.850	67.750	62.850	63.300	47.529	335,008
2024-02-23	64.400	65.150	63.450	63.800	47.904	321,114
2024-02-22	65.200	65.500	63.200	64.700	48.580	570,118
2024-02-21	65.000	66.950	64.200	64.650	48.543	329,880
2024-02-20	65.800	66.150	65.000	65.200	48.956	276,159
2024-02-19	65.600	66.950	65.200	65.700	49.331	262,217
2024-02-16	65.000	66.448	64.800	65.050	48.843	1,671,852
2024-02-15	65.000	65.548	64.341	64.950	48.768	288,748
2024-02-14	65.000	65.750	63.413	64.050	48.092	424,825
2024-02-13	65.800	65.800	61.900	62.850	47.191	636,977
2024-02-12	62.850	65.600	62.500	63.750	47.867	663,700
2024-02-09	60.600	64.450	59.500	62.500	46.928	9,654,274
2024-02-08	61.500	62.424	60.600	61.200	45.952	285,861
2024-02-07	62.500	62.700	60.841	61.000	45.802	411,441
2024-02-06	61.400	62.568	60.900	62.300	46.778	675,327
2024-02-05	60.600	62.950	60.600	61.200	45.952	972,663
2024-02-02	61.300	62.550	60.700	61.100	45.877	330,402
2024-02-01	61.300	62.115	60.500	60.850	45.689	871,007
2024-01-31	62.000	62.194	61.240	61.750	46.365	668,609
2024-01-30	62.100	62.500	61.300	62.000	46.553	349,597
2024-01-29	62.500	63.000	61.450	62.100	46.628	308,530
2024-01-26	63.000	63.500	62.500	63.000	47.304	494,918
2024-01-25	63.200	63.200	62.250	62.900	47.229	396,436
2024-01-24	63.000	63.500	62.050	63.150	47.416	1,247,983
2024-01-23	64.050	64.800	62.100	62.550	46.966	1,632,165
2024-01-22	65.000	67.300	64.200	64.700	48.580	1,781,039
2024-01-19	64.950	67.650	62.444	64.550	48.468	3,370,211
2024-01-18	64.000	67.950	63.200	64.950	48.768	2,821,492
2024-01-17	66.300	69.200	63.250	63.350	47.567	1,650,132
2024-01-16	69.000	69.250	66.200	66.300	49.782	568,622
2024-01-15	70.300	72.900	67.950	69.600	52.259	294,470
2024-01-12	69.000	70.400	68.750	69.300	52.034	242,204
2024-01-11	70.000	70.900	68.500	68.600	51.508	362,105
2024-01-10	68.550	71.150	68.150	68.850	51.696	394,232
2024-01-09	71.000	71.000	68.400	69.150	51.921	466,250
2024-01-08	69.850	72.950	69.150	70.250	52.747	400,766
2024-01-05	70.250	72.950	69.500	70.750	53.123	277,579
2024-01-04	70.550	73.600	70.000	71.050	53.348	295,572
2024-01-03	73.400	75.300	69.801	70.100	52.635	368,601
2024-01-02	74.900	75.900	72.250	72.250	54.249	404,968
2023-12-29	74.600	75.349	74.600	74.900	56.239	66,021
2023-12-28	74.550	76.000	73.303	74.500	55.939	105,747
2023-12-27	71.000	75.880	71.000	74.600	56.014	502,501
2023-12-22	75.150	75.800	73.850	74.450	55.901	69,696
2023-12-21	74.000	75.950	73.300	73.850	55.450	268,871
2023-12-20	74.500	75.900	72.000	74.250	55.751	485,755
2023-12-19	69.000	72.600	69.000	72.150	54.174	462,753

← NewerPage 12 of 22 · 1,262 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.