Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	83.700	83.850	80.291	81.700	61.345	886,697
2023-09-22	82.900	83.100	81.400	82.550	61.983	971,892
2023-09-21	79.600	82.450	79.300	82.450	61.908	1,656,238
2023-09-20	78.000	80.500	77.150	80.500	60.444	997,786
2023-09-19	77.000	79.785	75.700	77.050	57.853	1,515,065
2023-09-18	76.750	78.073	74.850	75.050	56.351	784,630
2023-09-15	75.800	79.100	75.350	76.400	57.365	1,202,665
2023-09-14	73.500	77.956	73.200	75.300	56.539	1,445,673
2023-09-13	72.000	74.950	71.418	73.500	55.188	430,151
2023-09-12	71.200	74.648	70.450	71.950	54.024	1,028,331
2023-09-11	73.100	74.250	71.000	71.200	53.461	296,687
2023-09-08	72.200	76.350	71.650	71.650	53.799	633,537
2023-09-07	72.650	74.950	72.000	72.800	54.662	604,554
2023-09-06	74.750	76.550	71.426	72.150	54.174	615,844
2023-09-05	74.700	76.000	72.600	73.300	55.037	731,997
2023-09-04	74.250	76.550	73.250	73.250	55.000	454,901
2023-09-01	73.200	76.100	72.800	74.450	55.901	902,533
2023-08-31	74.500	76.000	73.400	73.400	55.113	18,776,456
2023-08-30	72.750	75.100	72.500	74.500	55.939	786,376
2023-08-29	69.900	73.000	69.050	72.750	54.625	767,599
2023-08-25	69.100	70.356	68.350	69.750	52.372	1,141,169
2023-08-24	70.950	71.350	68.200	69.300	52.034	990,256
2023-08-23	70.600	71.200	70.000	70.100	52.635	313,934
2023-08-22	70.000	72.950	68.550	70.100	52.635	442,572
2023-08-21	70.400	71.950	69.500	69.600	52.259	304,329
2023-08-18	72.000	72.870	69.616	70.650	53.048	1,093,201
2023-08-17	74.050	74.050	71.600	72.000	54.061	729,368
2023-08-16	74.900	77.350	74.100	74.750	56.126	807,552
2023-08-15	76.000	76.700	72.400	76.000	57.065	791,067
2023-08-14	73.000	75.950	72.550	73.350	55.075	591,157
2023-08-11	77.000	77.715	73.000	73.100	54.887	1,341,806
2023-08-10	77.500	80.000	77.000	78.000	58.566	950,849
2023-08-09	80.700	81.950	78.750	79.450	57.493	605,461
2023-08-08	82.500	85.950	79.400	80.100	57.963	1,075,561
2023-08-07	84.250	85.950	82.100	82.100	59.410	380,101
2023-08-04	82.000	85.600	82.000	84.300	61.002	367,828
2023-08-03	82.000	82.750	81.500	82.050	59.374	388,813
2023-08-02	82.000	83.650	81.500	82.750	59.881	520,669
2023-08-01	85.400	85.450	81.800	83.000	60.062	1,039,961
2023-07-31	84.200	86.000	81.150	84.950	61.473	1,209,854
2023-07-28	84.000	85.950	83.500	84.200	60.930	845,586
2023-07-27	82.200	85.387	82.150	84.500	61.147	945,272
2023-07-26	83.000	84.100	80.050	83.500	60.423	1,497,141
2023-07-25	68.000	82.900	68.000	81.550	59.012	3,312,603
2023-07-24	70.000	71.250	67.229	68.550	49.605	868,270
2023-07-21	72.800	75.400	68.800	70.050	50.691	548,281
2023-07-20	73.350	75.500	71.150	71.450	51.704	532,020
2023-07-19	72.900	75.500	71.212	74.200	53.694	593,659
2023-07-18	72.500	73.150	71.750	72.100	52.174	313,904
2023-07-17	69.600	73.550	69.600	72.100	52.174	616,570
2023-07-14	71.300	73.550	69.833	72.450	52.427	388,418
2023-07-13	71.050	73.450	68.000	71.250	51.559	459,143
2023-07-12	72.700	73.000	69.150	70.400	50.944	735,159
2023-07-11	69.050	73.450	69.050	70.700	51.161	263,289
2023-07-10	69.450	73.450	68.950	70.000	50.654	235,545
2023-07-07	69.550	73.050	68.398	70.150	50.763	644,808
2023-07-06	70.500	70.632	68.050	69.650	50.401	531,801
2023-07-05	71.000	73.100	69.500	71.350	51.631	102,800
2023-07-04	68.500	71.843	68.500	71.100	51.450	627,519
2023-07-03	67.750	71.200	67.475	69.800	50.510	687,165

← NewerPage 14 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.