Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	45.000	46.400	43.700	45.850	44.410	5,326,235
2026-07-28	45.000	46.500	45.000	45.350	43.926	6,249,200
2026-07-27	42.800	45.500	42.004	45.000	43.587	10,067,837
2026-07-24	41.200	42.492	40.100	41.750	40.439	9,464,043
2026-07-23	45.550	45.900	41.100	41.100	39.809	10,891,507
2026-07-22	50.000	50.000	43.950	44.750	43.345	20,244,011
2026-07-21	58.100	59.000	57.100	59.000	57.147	1,543,727
2026-07-20	57.900	58.900	57.200	58.300	56.469	643,959
2026-07-17	57.200	58.700	56.100	57.800	55.985	539,210
2026-07-16	58.000	58.700	56.900	57.700	55.888	1,070,511
2026-07-15	59.800	61.200	57.200	57.800	55.985	916,454
2026-07-14	60.000	61.500	59.000	60.000	58.116	2,865,493
2026-07-13	57.900	61.100	56.000	59.600	57.728	2,487,700
2026-07-10	55.300	57.500	55.200	57.200	55.404	463,115
2026-07-09	56.500	57.200	55.473	55.900	54.144	409,681
2026-07-08	56.700	56.900	55.300	56.700	54.919	1,333,662
2026-07-07	58.900	58.900	55.800	57.000	55.210	778,926
2026-07-06	56.700	57.910	55.303	56.300	54.532	854,696
2026-07-03	55.500	56.817	54.388	56.500	54.726	1,011,621
2026-07-02	54.400	55.600	53.400	54.600	52.885	1,149,483
2026-07-01	53.000	54.300	51.900	54.000	52.304	410,486
2026-06-30	51.300	54.500	51.300	52.300	50.657	721,824
2026-06-29	52.900	54.600	52.400	53.500	51.820	744,904
2026-06-26	52.000	52.900	50.900	52.700	51.045	837,034
2026-06-25	50.800	53.000	50.300	51.800	50.173	487,426
2026-06-24	50.400	52.100	50.400	51.900	50.270	322,652
2026-06-23	50.300	52.600	50.300	51.200	49.592	451,029
2026-06-22	50.600	51.900	50.500	51.300	49.689	642,118
2026-06-19	50.500	52.100	50.300	51.200	49.592	783,326
2026-06-18	50.800	52.400	50.300	51.000	49.398	657,923
2026-06-17	52.300	53.080	50.700	51.600	49.979	1,062,099
2026-06-16	51.800	53.000	51.000	52.100	50.464	976,068
2026-06-15	55.000	55.000	51.879	52.000	50.367	511,930
2026-06-12	52.100	54.500	52.000	52.400	50.754	586,830
2026-06-11	54.600	54.800	51.619	52.800	51.142	900,922
2026-06-10	52.900	54.700	52.700	54.100	52.401	266,499
2026-06-09	53.400	53.500	52.500	53.000	51.335	448,384
2026-06-08	54.000	54.200	52.133	53.500	51.820	537,581
2026-06-05	52.100	54.600	52.000	53.500	51.820	1,412,323
2026-06-04	51.100	53.750	50.800	52.300	50.657	894,858
2026-06-03	53.500	54.081	51.376	52.200	50.561	708,462
2026-06-02	55.000	57.500	53.000	53.200	51.529	820,916
2026-06-01	54.600	57.100	53.200	53.700	52.014	1,315,931
2026-05-29	52.000	54.900	51.200	54.200	52.498	781,852
2026-05-28	54.200	54.900	52.384	53.000	51.335	1,482,349
2026-05-27	52.000	53.900	50.200	52.500	50.851	744,509
2026-05-26	52.400	53.100	51.900	52.500	50.851	694,994
2026-05-22	51.000	52.700	51.000	52.400	50.754	937,559
2026-05-21	51.000	52.400	50.000	51.300	49.689	1,499,099
2026-05-20	48.750	51.800	48.750	50.600	49.011	1,056,169
2026-05-19	51.000	52.200	50.300	50.300	48.720	1,256,017
2026-05-18	52.900	52.900	49.850	51.000	49.398	736,284
2026-05-15	50.500	52.300	49.550	50.700	49.108	1,834,876
2026-05-14	48.800	51.500	48.800	50.200	48.623	723,167
2026-05-13	49.400	51.400	48.954	49.100	47.558	1,120,319
2026-05-12	49.000	50.690	48.800	49.050	47.510	1,822,997
2026-05-11	51.000	52.300	49.900	49.900	48.333	2,144,333
2026-05-08	50.600	52.800	49.250	51.300	49.689	1,459,943
2026-05-07	50.900	52.900	50.300	50.500	48.914	2,386,788
2026-05-06	56.400	56.912	49.700	50.900	49.301	5,253,084

← NewerPage 2 of 3 · 128 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.