Reach PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 175.00 | 175.00 | 168.30 | 171.70 | 109.92 | 544,898 |
| 2022-04-14 | 172.00 | 172.30 | 168.00 | 172.30 | 110.31 | 516,610 |
| 2022-04-13 | 172.00 | 172.00 | 167.10 | 169.90 | 108.77 | 1,529,643 |
| 2022-04-12 | 164.00 | 168.80 | 162.90 | 168.00 | 107.55 | 1,882,593 |
| 2022-04-11 | 170.10 | 170.50 | 166.30 | 168.60 | 107.94 | 1,344,894 |
| 2022-04-08 | 179.60 | 179.60 | 169.60 | 171.10 | 109.54 | 602,238 |
| 2022-04-07 | 178.00 | 178.00 | 170.80 | 171.90 | 110.05 | 2,102,877 |
| 2022-04-06 | 182.20 | 188.30 | 172.00 | 173.20 | 110.88 | 1,215,990 |
| 2022-04-05 | 177.00 | 184.80 | 177.00 | 182.00 | 116.52 | 1,055,060 |
| 2022-04-04 | 189.60 | 189.60 | 180.00 | 183.90 | 117.73 | 500,353 |
| 2022-04-01 | 190.00 | 190.00 | 180.90 | 182.20 | 116.64 | 1,011,947 |
| 2022-03-31 | 185.80 | 188.40 | 180.40 | 183.20 | 117.28 | 721,040 |
| 2022-03-30 | 193.00 | 194.96 | 183.60 | 186.00 | 119.08 | 1,397,175 |
| 2022-03-29 | 186.40 | 196.20 | 186.40 | 195.40 | 125.09 | 2,170,680 |
| 2022-03-28 | 183.00 | 192.58 | 183.00 | 188.80 | 120.87 | 908,300 |
| 2022-03-25 | 184.20 | 193.40 | 184.20 | 189.80 | 121.51 | 999,620 |
| 2022-03-24 | 183.00 | 186.80 | 182.60 | 184.00 | 117.80 | 719,343 |
| 2022-03-23 | 185.80 | 191.20 | 181.20 | 185.80 | 118.95 | 1,109,890 |
| 2022-03-22 | 192.40 | 192.60 | 186.80 | 188.80 | 120.87 | 584,446 |
| 2022-03-21 | 198.00 | 198.00 | 188.20 | 192.60 | 123.30 | 757,242 |
| 2022-03-18 | 198.00 | 199.30 | 186.80 | 193.80 | 124.07 | 7,858,774 |
| 2022-03-17 | 195.00 | 203.49 | 194.40 | 198.60 | 127.14 | 1,927,517 |
| 2022-03-16 | 185.00 | 201.00 | 185.00 | 199.00 | 127.40 | 2,475,169 |
| 2022-03-15 | 186.00 | 186.60 | 178.00 | 184.00 | 117.80 | 1,481,541 |
| 2022-03-14 | 176.00 | 190.60 | 176.00 | 189.60 | 121.38 | 3,502,989 |
| 2022-03-11 | 182.00 | 186.00 | 175.00 | 179.00 | 114.60 | 1,399,426 |
| 2022-03-10 | 169.60 | 176.20 | 167.20 | 175.00 | 112.03 | 1,103,692 |
| 2022-03-09 | 157.00 | 172.40 | 157.00 | 172.00 | 110.11 | 1,444,946 |
| 2022-03-08 | 153.00 | 163.20 | 147.45 | 161.60 | 103.46 | 1,562,598 |
| 2022-03-07 | 144.00 | 157.67 | 136.00 | 151.00 | 96.670 | 2,650,849 |
| 2022-03-04 | 153.20 | 155.00 | 139.80 | 145.60 | 93.213 | 3,300,682 |
| 2022-03-03 | 185.00 | 185.00 | 155.20 | 155.20 | 99.359 | 2,563,611 |
| 2022-03-02 | 169.00 | 186.20 | 165.20 | 178.00 | 113.96 | 3,177,568 |
| 2022-03-01 | 225.00 | 225.50 | 159.60 | 169.00 | 108.19 | 6,753,825 |
| 2022-02-28 | 221.50 | 230.00 | 217.74 | 227.50 | 145.65 | 979,476 |
| 2022-02-25 | 217.50 | 228.00 | 217.11 | 223.00 | 142.76 | 1,131,624 |
| 2022-02-24 | 220.50 | 221.00 | 209.00 | 214.50 | 137.32 | 625,256 |
| 2022-02-23 | 227.50 | 230.00 | 223.35 | 226.00 | 144.69 | 1,604,739 |
| 2022-02-22 | 226.00 | 230.00 | 219.03 | 225.50 | 144.36 | 2,769,014 |
| 2022-02-21 | 235.00 | 236.95 | 226.00 | 228.50 | 146.29 | 961,615 |
| 2022-02-18 | 245.00 | 245.00 | 230.65 | 233.50 | 149.49 | 881,872 |
| 2022-02-17 | 242.50 | 243.35 | 236.50 | 236.50 | 151.41 | 302,157 |
| 2022-02-16 | 251.50 | 253.50 | 241.50 | 243.50 | 155.89 | 206,243 |
| 2022-02-15 | 235.00 | 252.00 | 235.00 | 251.50 | 161.01 | 447,178 |
| 2022-02-14 | 247.50 | 247.50 | 235.00 | 241.00 | 154.29 | 555,877 |
| 2022-02-11 | 265.00 | 265.00 | 247.00 | 247.00 | 158.13 | 339,809 |
| 2022-02-10 | 255.00 | 260.50 | 254.71 | 259.00 | 165.81 | 254,604 |
| 2022-02-09 | 252.00 | 261.37 | 250.00 | 257.00 | 164.53 | 471,094 |
| 2022-02-08 | 252.00 | 252.00 | 244.00 | 251.50 | 161.01 | 323,645 |
| 2022-02-07 | 255.00 | 255.00 | 243.00 | 250.00 | 160.05 | 307,705 |
| 2022-02-04 | 255.00 | 258.05 | 245.50 | 245.50 | 157.17 | 575,266 |
| 2022-02-03 | 265.00 | 265.64 | 254.00 | 255.00 | 163.25 | 489,283 |
| 2022-02-02 | 257.50 | 273.50 | 257.50 | 265.00 | 169.65 | 546,554 |
| 2022-02-01 | 252.50 | 267.00 | 252.50 | 264.50 | 169.33 | 513,098 |
| 2022-01-31 | 258.50 | 263.00 | 256.00 | 261.00 | 167.09 | 501,992 |
| 2022-01-28 | 270.00 | 270.00 | 254.50 | 258.50 | 165.49 | 1,175,536 |
| 2022-01-27 | 257.00 | 267.00 | 252.58 | 264.00 | 169.01 | 575,198 |
| 2022-01-26 | 263.00 | 266.00 | 255.50 | 262.50 | 168.05 | 411,063 |
| 2022-01-25 | 240.50 | 255.50 | 239.50 | 253.50 | 162.29 | 888,287 |
| 2022-01-24 | 275.00 | 275.00 | 233.42 | 238.00 | 152.37 | 1,636,057 |
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.