Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	76.000	76.450	74.100	75.300	51.614	639,024
2023-03-30	70.500	75.150	70.500	74.900	51.339	410,666
2023-03-29	70.800	73.950	69.350	70.900	48.598	1,063,124
2023-03-28	73.400	76.250	70.500	70.500	48.324	535,865
2023-03-27	73.700	75.550	72.733	72.900	49.969	767,827
2023-03-24	76.800	77.600	72.000	73.500	50.380	1,300,112
2023-03-23	77.000	77.868	75.000	76.950	52.745	481,649
2023-03-22	77.000	77.000	73.560	76.000	52.093	775,909
2023-03-21	75.000	76.800	73.860	75.050	51.442	592,494
2023-03-20	73.200	74.450	70.400	73.650	50.483	526,326
2023-03-17	75.150	76.750	73.000	73.400	50.311	906,819
2023-03-16	75.000	77.550	73.800	75.150	51.511	725,357
2023-03-15	77.350	80.100	73.700	75.000	51.408	1,099,071
2023-03-14	77.000	81.450	75.913	77.500	53.122	953,461
2023-03-13	81.950	82.950	75.000	77.100	52.847	1,675,077
2023-03-10	82.500	82.790	78.500	81.450	55.829	1,697,384
2023-03-09	81.500	82.850	80.000	82.800	56.754	1,945,684
2023-03-08	76.050	82.200	72.650	81.800	56.069	2,097,182
2023-03-07	86.950	89.850	77.400	78.000	53.464	4,336,906
2023-03-06	90.000	91.000	88.700	90.650	62.135	635,029
2023-03-03	88.550	90.400	87.050	89.850	61.587	501,541
2023-03-02	90.200	91.400	87.600	88.650	60.764	730,318
2023-03-01	92.000	93.200	90.500	90.750	62.204	522,569
2023-02-28	91.600	91.900	87.050	91.900	62.992	806,693
2023-02-27	87.800	91.850	87.800	90.900	62.307	361,547
2023-02-24	92.750	92.750	87.000	87.600	60.045	818,514
2023-02-23	89.950	93.400	89.050	90.950	62.341	1,517,787
2023-02-22	92.000	94.900	89.950	90.900	62.307	681,756
2023-02-21	98.000	98.000	92.680	93.100	63.814	866,013
2023-02-20	95.650	96.700	94.100	96.700	66.282	242,723
2023-02-17	95.400	96.141	93.400	94.600	64.843	484,799
2023-02-16	94.000	99.350	94.000	94.800	64.980	995,725
2023-02-15	93.000	97.800	93.000	96.950	66.453	407,019
2023-02-14	90.250	95.250	90.250	94.400	64.706	940,658
2023-02-13	91.100	95.750	90.250	93.650	64.191	540,629
2023-02-10	97.800	97.800	90.584	91.550	62.752	1,631,218
2023-02-09	96.000	97.208	85.400	95.400	65.391	838,529
2023-02-08	99.800	99.800	94.450	94.450	64.740	690,272
2023-02-07	97.000	99.250	94.850	96.400	66.076	571,783
2023-02-06	99.550	99.950	97.050	97.350	66.728	346,939
2023-02-03	102.00	102.50	98.750	100.40	68.818	630,819
2023-02-02	93.900	102.90	93.900	102.40	70.189	1,221,017
2023-02-01	93.850	95.200	89.400	93.350	63.986	1,113,648
2023-01-31	93.450	93.450	88.150	91.050	62.409	586,113
2023-01-30	92.700	92.700	88.950	90.300	61.895	384,818
2023-01-27	93.250	93.250	88.050	91.100	62.444	740,886
2023-01-26	88.000	92.750	88.000	89.450	61.313	966,405
2023-01-25	88.000	92.450	88.000	91.850	62.958	961,763
2023-01-24	89.800	92.100	87.830	90.600	62.101	564,144
2023-01-23	88.750	89.700	86.050	88.600	60.730	1,667,191
2023-01-20	85.050	87.450	85.050	86.850	59.530	1,003,441
2023-01-19	84.550	87.650	84.550	85.650	58.708	1,003,125
2023-01-18	92.100	92.550	86.000	87.000	59.633	1,299,396
2023-01-17	86.000	92.850	86.000	88.150	60.422	1,081,766
2023-01-16	87.000	89.150	85.350	88.850	60.901	1,535,373
2023-01-13	79.250	87.550	79.250	86.050	58.982	2,072,240
2023-01-12	81.350	81.800	78.100	81.800	56.069	4,860,857
2023-01-11	92.950	93.200	76.000	81.000	55.521	12,082,191
2023-01-10	110.00	111.12	107.66	109.40	74.987	727,766
2023-01-09	105.70	111.63	105.70	110.80	75.947	672,332

← NewerPage 16 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.