Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	69.000	72.350	69.000	70.150	52.672	1,763,516
2023-12-15	66.000	73.200	66.000	70.000	52.560	1,526,578
2023-12-14	67.000	69.500	67.000	68.200	51.208	742,095
2023-12-13	67.500	69.600	66.000	66.050	49.594	342,340
2023-12-12	68.950	69.950	66.800	67.500	50.683	1,108,461
2023-12-11	69.300	70.900	68.000	69.000	51.809	397,194
2023-12-08	68.000	70.000	67.550	68.050	51.096	271,901
2023-12-07	69.000	70.300	67.625	68.200	51.208	482,356
2023-12-06	69.900	70.900	67.600	69.850	52.447	884,754
2023-12-05	71.000	71.650	69.600	70.000	52.560	349,340
2023-12-04	72.900	75.800	70.600	70.650	53.048	447,827
2023-12-01	71.400	75.850	71.400	72.900	54.737	380,659
2023-11-30	75.700	75.985	71.300	71.400	53.611	474,295
2023-11-29	76.050	77.850	75.050	75.700	56.840	220,030
2023-11-28	76.650	79.700	74.850	75.500	56.689	333,512
2023-11-27	78.850	81.100	75.200	76.850	57.703	338,656
2023-11-24	78.650	81.350	78.000	78.800	59.167	143,445
2023-11-23	77.800	79.950	76.945	78.500	58.942	187,414
2023-11-22	79.200	79.200	76.000	76.650	57.553	197,728
2023-11-21	80.000	80.000	75.800	76.650	57.553	181,706
2023-11-20	77.300	78.400	75.800	76.900	57.741	365,854
2023-11-17	76.950	79.350	75.800	77.300	58.041	328,779
2023-11-16	81.400	81.400	76.775	76.950	57.778	205,344
2023-11-15	78.450	84.400	78.450	78.900	59.242	709,836
2023-11-14	75.300	79.000	74.000	78.450	58.904	1,020,552
2023-11-13	74.200	77.650	71.450	75.300	56.539	574,997
2023-11-10	78.200	78.350	73.900	74.200	55.713	510,728
2023-11-09	78.200	81.850	77.050	78.200	58.717	385,728
2023-11-08	79.200	80.630	77.520	77.800	58.416	2,365,218
2023-11-07	80.800	80.950	76.900	77.950	58.529	268,829
2023-11-06	79.750	81.400	77.000	77.100	57.891	376,013
2023-11-03	78.750	81.300	78.750	79.850	59.956	497,433
2023-11-02	76.000	80.370	76.000	79.250	59.505	538,341
2023-11-01	77.800	79.300	74.050	76.000	57.065	388,881
2023-10-31	76.700	78.550	75.400	76.300	57.290	580,191
2023-10-30	74.750	77.750	74.750	76.350	57.328	851,403
2023-10-27	74.000	75.350	70.850	74.750	56.126	513,692
2023-10-26	72.750	73.800	71.500	72.250	54.249	717,214
2023-10-25	74.000	76.500	72.000	72.750	54.625	234,960
2023-10-24	75.250	76.200	71.400	72.950	54.775	343,687
2023-10-23	73.000	73.500	70.600	73.050	54.850	554,588
2023-10-20	73.600	74.100	71.950	72.650	54.549	512,572
2023-10-19	75.000	75.000	72.700	73.800	55.413	334,742
2023-10-18	74.000	79.800	73.700	74.400	55.863	627,278
2023-10-17	79.050	79.250	75.250	76.400	57.365	382,594
2023-10-16	76.750	79.500	75.250	76.750	57.628	708,839
2023-10-13	82.750	83.026	74.600	75.650	56.802	1,151,685
2023-10-12	82.600	85.150	82.224	82.950	62.283	293,947
2023-10-11	83.400	85.950	82.600	82.700	62.095	517,882
2023-10-10	80.550	84.950	80.550	84.000	63.072	625,272
2023-10-09	82.000	84.650	80.550	80.650	60.556	283,696
2023-10-06	81.450	83.100	81.250	82.150	61.683	343,913
2023-10-05	83.100	83.100	80.800	81.450	61.157	626,566
2023-10-04	83.000	84.950	80.700	80.750	60.631	373,755
2023-10-03	82.000	85.700	80.050	81.200	60.969	681,484
2023-10-02	86.150	87.250	81.600	81.700	61.345	870,365
2023-09-29	82.000	86.100	82.000	85.350	64.085	984,712
2023-09-28	83.600	84.500	81.887	82.750	62.133	430,726
2023-09-27	82.850	84.000	82.500	82.700	62.095	654,339
2023-09-26	81.200	83.100	80.950	82.850	62.208	703,863

← NewerPage 13 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.