Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	105.90	109.94	103.20	107.00	73.342	973,595
2023-01-05	98.000	105.40	96.096	103.50	70.943	1,775,142
2023-01-04	97.000	98.650	95.650	98.050	67.207	1,008,674
2023-01-03	94.000	98.750	94.000	96.000	65.802	915,509
2022-12-30	97.900	98.150	94.700	95.100	65.185	365,353
2022-12-29	94.700	97.800	93.000	95.850	65.699	935,330
2022-12-28	92.200	99.100	92.200	95.000	65.117	946,960
2022-12-23	90.500	96.040	90.500	94.900	65.048	298,436
2022-12-22	97.500	97.500	90.750	91.500	62.718	361,046
2022-12-21	92.000	97.700	92.000	94.200	64.568	1,279,087
2022-12-20	90.000	96.650	89.128	95.700	65.597	843,713
2022-12-19	86.900	95.973	86.900	92.400	63.335	903,984
2022-12-16	94.200	94.498	87.550	87.900	60.250	1,360,304
2022-12-15	96.000	99.150	92.550	95.300	65.322	865,530
2022-12-14	104.00	106.40	97.000	97.000	66.488	1,141,549
2022-12-13	104.00	108.90	101.60	105.60	72.382	636,051
2022-12-12	106.70	110.80	104.10	104.40	71.560	354,464
2022-12-09	111.00	112.70	107.40	112.00	76.769	230,131
2022-12-08	107.00	109.92	107.00	108.20	74.165	456,003
2022-12-07	106.40	109.40	106.40	108.50	74.370	561,994
2022-12-06	111.00	111.00	105.53	108.20	74.165	345,906
2022-12-05	111.00	111.00	106.00	107.40	73.616	3,317,487
2022-12-02	105.80	110.10	105.80	107.00	73.342	1,452,160
2022-12-01	110.00	113.50	105.60	105.60	72.382	1,006,761
2022-11-30	119.90	120.70	109.10	110.00	75.398	1,234,976
2022-11-29	122.00	122.50	118.40	119.60	81.979	519,422
2022-11-28	118.10	121.60	117.90	119.00	81.567	1,113,774
2022-11-25	115.00	121.21	115.00	120.70	82.733	798,727
2022-11-24	114.30	119.21	113.60	117.80	80.745	643,753
2022-11-23	107.00	114.33	99.525	113.40	77.729	2,240,231
2022-11-22	113.80	113.80	109.50	110.50	75.741	595,274
2022-11-21	108.90	112.50	108.70	111.00	76.084	793,344
2022-11-18	113.00	113.60	111.10	112.40	77.043	551,133
2022-11-17	110.90	112.40	109.20	112.00	76.769	529,013
2022-11-16	117.80	119.20	110.40	111.00	76.084	712,022
2022-11-15	120.00	120.90	115.90	117.10	80.265	598,360
2022-11-14	119.10	120.30	115.30	119.00	81.567	676,945
2022-11-11	111.00	119.00	109.70	118.00	80.882	1,314,756
2022-11-10	106.00	110.00	100.68	109.60	75.124	905,141
2022-11-09	112.70	112.90	105.30	107.20	73.479	794,016
2022-11-08	113.00	113.00	109.20	110.60	75.810	582,156
2022-11-07	108.50	112.80	103.20	112.80	77.318	1,237,770
2022-11-04	100.50	110.55	100.50	105.70	72.451	3,457,127
2022-11-03	97.400	104.70	95.000	103.70	71.080	2,485,043
2022-11-02	99.000	99.531	94.750	98.050	67.207	1,912,788
2022-11-01	92.000	97.500	92.000	96.050	65.837	1,189,794
2022-10-31	88.800	92.700	88.800	91.850	62.958	697,770
2022-10-28	95.000	95.000	88.850	91.200	62.512	845,472
2022-10-27	93.100	94.800	91.217	93.400	64.020	1,072,164
2022-10-26	89.700	93.728	88.350	93.050	63.780	1,252,447
2022-10-25	84.700	88.950	83.650	88.850	60.901	1,173,647
2022-10-24	83.000	84.100	80.309	83.400	57.166	776,521
2022-10-21	82.750	83.200	79.480	83.100	56.960	702,271
2022-10-20	82.000	83.200	79.600	82.750	56.720	676,185
2022-10-19	82.250	84.550	80.150	81.950	56.172	995,086
2022-10-18	81.500	85.761	80.150	81.550	55.898	1,567,898
2022-10-17	73.000	80.350	70.132	79.400	54.424	2,223,081
2022-10-14	72.000	74.011	68.921	70.000	47.981	9,710,650
2022-10-13	72.000	72.800	68.874	71.000	48.666	1,400,319
2022-10-12	76.500	76.500	69.521	70.200	48.118	1,724,515

← NewerPage 17 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.