Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	95.000	99.185	95.000	98.500	65.436	752,172
2022-07-14	102.20	102.20	95.600	96.400	64.041	1,116,645
2022-07-13	101.70	103.10	97.500	99.400	66.034	732,679
2022-07-12	103.70	105.58	99.850	103.70	68.891	678,902
2022-07-11	104.70	107.60	103.40	105.10	69.821	467,464
2022-07-08	102.90	107.80	102.90	107.60	71.482	480,041
2022-07-07	102.20	106.70	99.150	105.60	70.153	705,606
2022-07-06	101.00	102.90	98.900	99.700	66.233	551,177
2022-07-05	104.20	104.20	96.350	98.600	65.503	553,518
2022-07-04	99.950	103.60	99.000	100.40	66.698	552,334
2022-07-01	95.450	103.80	95.450	101.40	67.363	912,564
2022-06-30	101.90	104.65	98.050	100.30	66.632	1,630,295
2022-06-29	112.10	112.88	106.70	107.60	71.482	858,345
2022-06-28	114.60	115.12	110.90	112.00	74.405	597,391
2022-06-27	111.70	115.20	109.16	113.40	75.335	960,606
2022-06-24	109.10	113.83	108.27	112.70	74.870	765,679
2022-06-23	110.40	110.80	107.00	107.90	71.681	532,280
2022-06-22	112.00	113.60	108.93	110.60	73.475	906,423
2022-06-21	110.90	117.20	109.40	113.20	75.202	956,114
2022-06-20	105.20	111.50	101.70	111.00	73.740	1,203,355
2022-06-17	100.00	107.00	100.00	105.10	69.821	3,158,119
2022-06-16	105.00	107.60	102.92	103.90	69.024	3,009,865
2022-06-15	109.00	109.00	106.10	107.80	71.614	1,807,859
2022-06-14	108.00	109.40	106.20	106.80	70.950	2,840,268
2022-06-13	112.00	112.00	106.10	107.50	71.415	2,188,154
2022-06-10	112.30	114.20	110.57	111.70	74.205	778,559
2022-06-09	119.00	119.30	114.80	115.60	76.796	842,665
2022-06-08	119.50	119.50	117.81	119.40	79.321	906,431
2022-06-07	122.20	123.00	116.80	119.10	79.121	1,021,321
2022-06-06	123.00	123.10	120.10	122.40	81.314	2,055,723
2022-06-01	122.00	123.30	120.00	120.90	80.317	1,514,812
2022-05-31	127.00	127.00	120.50	122.70	81.513	1,668,897
2022-05-30	121.90	125.00	121.50	124.00	82.377	1,872,707
2022-05-27	121.50	123.30	119.40	120.30	79.919	1,416,676
2022-05-26	120.20	121.20	118.40	120.10	79.786	629,345
2022-05-25	113.60	120.87	111.37	120.00	79.719	1,677,137
2022-05-24	118.60	120.50	113.80	114.20	75.866	917,714
2022-05-23	119.00	122.60	119.00	120.60	80.118	802,260
2022-05-20	120.80	121.80	118.38	120.00	79.719	975,707
2022-05-19	118.00	119.73	115.80	119.30	79.254	566,974
2022-05-18	124.00	124.00	118.30	119.40	79.321	2,141,802
2022-05-17	119.90	123.10	117.81	120.20	79.852	3,566,593
2022-05-16	128.00	128.00	117.50	119.00	79.055	827,159
2022-05-13	119.60	126.20	118.40	125.00	83.041	1,439,128
2022-05-12	114.90	119.50	112.25	118.80	78.922	869,407
2022-05-11	115.60	125.00	115.60	122.80	78.616	4,785,744
2022-05-10	119.00	120.00	115.20	117.00	74.903	1,633,969
2022-05-09	119.40	121.40	114.00	116.80	74.775	3,742,604
2022-05-06	126.00	127.36	117.51	119.50	76.504	7,368,885
2022-05-05	146.00	149.50	121.30	126.30	80.857	6,946,285
2022-05-04	161.20	161.20	156.50	159.60	102.18	1,911,855
2022-05-03	165.00	165.00	158.60	159.70	102.24	494,965
2022-04-29	160.00	165.20	160.00	162.60	104.10	282,553
2022-04-28	163.00	167.00	161.10	161.50	103.39	247,064
2022-04-27	165.00	166.70	161.31	162.70	104.16	737,855
2022-04-26	172.60	173.10	166.70	166.70	106.72	1,359,770
2022-04-25	178.70	178.70	168.30	171.70	109.92	576,034
2022-04-22	177.10	178.20	175.00	175.00	112.03	505,805
2022-04-21	166.50	181.60	166.50	178.40	114.21	867,233
2022-04-20	170.10	175.14	169.88	174.20	111.52	650,144

← NewerPage 19 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.