Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	66.650	69.200	66.100	66.600	48.194	454,182
2023-06-29	65.200	70.850	65.200	66.850	48.375	218,615
2023-06-28	65.500	68.637	65.500	68.200	49.352	290,830
2023-06-27	67.750	70.500	65.750	66.250	47.941	485,834
2023-06-26	65.750	69.650	65.300	68.000	49.207	507,624
2023-06-23	70.000	70.000	65.800	66.800	48.339	285,579
2023-06-22	69.050	70.200	66.500	67.800	49.062	490,183
2023-06-21	70.400	71.850	68.550	69.350	50.184	379,677
2023-06-20	71.350	75.050	70.000	70.050	50.691	432,618
2023-06-19	72.050	73.000	70.900	71.650	51.848	295,650
2023-06-16	75.000	75.000	72.000	73.000	52.825	898,452
2023-06-15	73.000	74.350	71.405	72.350	52.355	622,830
2023-06-14	75.800	75.800	73.750	73.850	53.440	119,530
2023-06-13	75.150	75.350	73.000	73.450	53.151	427,069
2023-06-12	75.050	75.114	73.000	74.150	53.658	380,450
2023-06-09	74.000	75.800	73.500	74.400	53.838	508,312
2023-06-08	75.000	75.600	72.400	74.900	54.200	348,877
2023-06-07	73.000	75.750	73.000	74.000	53.549	381,389
2023-06-06	74.750	75.750	73.050	74.050	53.585	520,188
2023-06-05	73.850	75.000	71.700	72.600	52.536	374,062
2023-06-02	71.000	73.600	71.000	73.600	53.260	1,595,844
2023-06-01	71.000	74.050	70.000	72.150	52.210	648,993
2023-05-31	73.600	74.650	70.200	72.400	52.391	2,321,396
2023-05-30	72.950	74.850	72.900	73.550	53.223	422,954
2023-05-26	72.400	74.000	70.550	72.950	52.789	542,793
2023-05-25	71.750	74.950	71.000	72.350	52.355	385,998
2023-05-24	75.100	77.650	71.130	71.750	51.921	446,543
2023-05-23	76.000	77.700	74.000	75.100	54.345	416,911
2023-05-22	77.150	79.049	72.800	73.550	53.223	447,514
2023-05-19	77.500	79.750	75.750	76.250	55.177	161,130
2023-05-18	76.400	77.010	74.800	76.000	54.996	289,707
2023-05-17	76.550	79.750	75.600	76.400	55.286	330,429
2023-05-16	77.700	79.350	75.672	75.800	54.852	582,605
2023-05-15	76.150	79.750	76.150	77.700	56.226	819,296
2023-05-12	77.000	80.250	74.300	76.150	55.105	1,505,037
2023-05-11	80.850	81.582	77.668	77.850	56.335	964,632
2023-05-10	83.550	85.350	83.150	84.500	57.920	1,612,377
2023-05-09	88.000	88.000	82.000	83.550	57.269	1,374,028
2023-05-05	83.500	88.366	83.500	87.350	59.873	904,566
2023-05-04	83.400	84.300	81.300	83.500	57.234	1,905,892
2023-05-03	82.400	84.050	81.370	83.350	57.131	1,004,933
2023-05-02	84.400	86.150	82.200	82.200	56.343	1,507,811
2023-04-28	82.100	85.393	82.000	84.500	57.920	540,115
2023-04-27	81.100	83.350	81.000	81.900	56.138	421,198
2023-04-26	81.100	85.850	81.100	82.000	56.206	587,106
2023-04-25	83.000	84.750	82.000	82.100	56.275	719,873
2023-04-24	82.000	85.950	82.000	83.600	57.303	584,067
2023-04-21	83.800	85.000	82.050	84.100	57.646	619,412
2023-04-20	85.000	85.000	82.250	84.300	57.783	632,002
2023-04-19	83.750	84.950	82.050	83.000	56.892	722,450
2023-04-18	82.000	84.300	80.000	83.000	56.892	854,207
2023-04-17	78.000	81.600	76.750	79.500	54.493	1,347,960
2023-04-14	76.000	77.265	75.197	76.700	52.573	685,739
2023-04-13	74.000	76.800	74.000	75.800	51.956	709,146
2023-04-12	76.000	76.300	73.850	75.100	51.477	739,939
2023-04-11	74.350	75.000	71.000	75.000	51.408	1,090,617
2023-04-06	71.850	73.925	70.597	71.900	49.283	648,059
2023-04-05	72.000	72.150	70.052	70.900	48.598	1,425,917
2023-04-04	73.800	75.063	71.650	72.500	49.694	531,921
2023-04-03	75.650	76.200	73.371	74.000	50.723	388,679

← NewerPage 15 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.