Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	74.950	77.744	68.655	76.250	52.265	1,513,522
2022-10-10	77.700	78.150	74.550	77.050	52.813	339,830
2022-10-07	79.700	79.700	76.000	76.300	52.299	296,598
2022-10-06	79.600	80.000	77.500	79.250	54.321	273,676
2022-10-05	78.400	79.900	76.050	77.050	52.813	743,529
2022-10-04	75.600	79.950	74.100	78.750	53.978	763,738
2022-10-03	69.250	74.700	68.918	74.000	50.723	1,115,254
2022-09-30	66.800	70.145	64.423	69.250	47.467	982,339
2022-09-29	70.250	72.900	64.400	67.050	45.959	1,119,869
2022-09-28	72.000	74.500	66.050	70.900	48.598	1,489,142
2022-09-27	75.550	76.200	71.050	72.400	49.626	1,015,172
2022-09-26	76.850	77.288	73.050	74.100	50.791	837,798
2022-09-23	78.900	78.900	74.250	76.500	52.436	701,770
2022-09-22	78.400	78.400	75.000	75.300	51.614	545,627
2022-09-21	76.000	79.350	74.700	78.450	53.773	2,800,292
2022-09-20	78.000	79.650	74.029	76.250	52.265	526,578
2022-09-16	77.000	78.850	75.000	77.800	53.327	1,142,213
2022-09-15	79.400	81.950	75.405	77.650	53.224	600,294
2022-09-14	82.500	83.400	75.902	77.350	53.019	867,589
2022-09-13	85.200	89.600	81.600	81.600	55.932	1,230,200
2022-09-12	76.200	88.850	76.194	84.950	58.228	1,744,883
2022-09-09	73.400	76.900	71.550	76.450	52.402	853,110
2022-09-08	72.250	75.900	69.450	71.650	49.112	494,325
2022-09-07	73.400	75.550	71.350	72.950	50.003	498,440
2022-09-06	70.000	73.998	70.000	72.700	49.832	1,019,980
2022-09-05	73.000	73.000	69.300	71.500	49.009	644,620
2022-09-02	71.750	73.900	69.000	72.850	49.934	536,909
2022-09-01	72.650	76.800	69.350	70.350	48.221	1,010,941
2022-08-31	72.600	75.450	71.700	73.900	50.654	803,003
2022-08-30	74.600	77.750	72.751	73.450	50.346	572,166
2022-08-26	81.700	81.700	74.650	75.600	51.819	556,293
2022-08-25	78.000	80.829	76.000	78.150	53.567	932,157
2022-08-24	79.400	83.350	77.050	78.050	53.499	1,708,758
2022-08-23	82.350	84.550	79.100	81.100	55.589	482,297
2022-08-22	83.000	85.150	81.900	83.350	57.131	663,566
2022-08-19	86.000	88.400	84.342	85.350	58.502	553,279
2022-08-18	94.900	94.900	86.250	87.650	60.079	648,396
2022-08-17	96.500	96.500	91.750	92.500	63.403	1,190,581
2022-08-16	96.400	96.400	93.400	94.300	64.637	926,097
2022-08-15	97.250	99.950	92.800	95.000	65.117	1,041,887
2022-08-12	94.950	99.550	93.500	96.100	65.871	3,050,452
2022-08-11	93.450	95.600	91.700	93.950	64.397	3,213,256
2022-08-10	92.850	94.700	91.000	93.500	62.115	1,689,264
2022-08-09	92.200	96.800	90.200	91.150	60.553	698,512
2022-08-08	98.000	100.30	91.600	91.800	60.985	1,181,672
2022-08-05	99.000	99.350	96.600	98.100	65.171	578,069
2022-08-04	97.900	99.900	96.486	98.750	65.602	424,320
2022-08-03	97.500	97.650	95.700	97.250	64.606	520,967
2022-08-02	102.00	102.00	93.850	96.000	63.775	1,085,902
2022-08-01	96.550	100.90	96.027	97.450	64.739	959,795
2022-07-29	99.000	99.000	95.400	96.650	64.207	1,052,479
2022-07-28	91.850	96.450	87.650	95.000	63.111	1,806,669
2022-07-27	87.200	94.950	87.200	90.350	60.022	2,935,479
2022-07-26	106.60	108.00	80.700	86.700	57.597	7,739,803
2022-07-25	113.80	117.60	112.20	117.00	77.726	1,011,761
2022-07-22	112.00	115.64	111.83	114.40	75.999	611,258
2022-07-21	108.50	113.10	107.00	111.80	74.272	890,588
2022-07-20	101.80	109.00	101.80	108.20	71.880	994,634
2022-07-19	102.30	103.80	99.400	103.00	68.426	257,755
2022-07-18	99.000	102.10	98.950	101.50	67.429	621,522

← NewerPage 18 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.