Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	268.00	272.50	263.00	267.50	171.25	516,865
2022-01-20	269.00	278.50	268.28	275.50	176.37	389,602
2022-01-19	268.00	274.50	268.00	273.00	174.77	727,253
2022-01-18	267.00	272.50	264.00	270.50	173.17	454,576
2022-01-17	265.00	274.00	265.00	273.00	174.77	357,909
2022-01-14	273.00	279.51	266.00	267.50	171.25	509,783
2022-01-13	276.00	278.05	267.00	270.50	173.17	1,080,850
2022-01-12	270.50	282.00	269.50	277.00	177.34	415,654
2022-01-11	275.00	275.00	262.50	268.00	171.57	1,135,284
2022-01-10	269.50	270.50	260.50	261.50	167.41	1,056,452
2022-01-07	269.00	272.50	265.00	269.00	172.21	344,715
2022-01-06	265.00	271.00	260.50	270.00	172.85	1,480,821
2022-01-05	275.00	278.00	268.00	268.00	171.57	666,748
2022-01-04	285.00	285.00	271.00	277.00	177.34	1,670,804
2021-12-31	280.00	293.00	275.00	282.50	180.86	590,912
2021-12-30	260.00	276.00	260.00	275.00	176.05	458,542
2021-12-29	270.00	272.95	264.50	270.50	173.17	492,360
2021-12-24	270.00	274.50	260.46	263.00	168.37	204,333
2021-12-23	280.00	280.00	262.00	263.00	168.37	798,418
2021-12-22	265.00	278.00	265.00	278.00	177.98	517,489
2021-12-21	263.00	272.50	255.50	270.00	172.85	900,100
2021-12-20	253.00	258.60	249.00	255.50	163.57	638,894
2021-12-17	258.00	265.50	257.00	262.00	167.73	1,131,809
2021-12-16	253.50	265.00	248.50	261.00	167.09	662,308
2021-12-15	242.00	251.00	237.50	250.50	160.37	2,659,834
2021-12-14	266.50	268.04	240.45	244.50	156.53	1,489,952
2021-12-13	270.00	273.50	265.50	266.50	170.61	575,311
2021-12-10	290.00	290.00	271.50	271.50	173.81	1,395,806
2021-12-09	278.00	286.00	278.00	285.50	182.78	1,210,976
2021-12-08	255.00	285.43	255.00	283.00	181.18	2,120,128
2021-12-07	252.00	267.50	244.00	265.00	169.65	1,271,604
2021-12-06	247.00	249.00	240.76	248.00	158.77	733,119
2021-12-03	257.50	257.50	241.00	244.00	156.21	604,486
2021-12-02	257.00	258.00	249.50	250.50	160.37	825,731
2021-12-01	260.00	266.08	257.00	261.50	167.41	737,604
2021-11-30	258.50	263.00	251.82	258.00	165.17	2,815,264
2021-11-29	267.00	272.50	259.50	261.00	167.09	511,625
2021-11-26	267.50	272.00	261.50	266.00	170.29	1,048,858
2021-11-25	272.00	283.50	267.50	275.00	176.05	1,390,511
2021-11-24	285.00	285.00	261.00	272.00	174.13	2,631,083
2021-11-23	316.50	320.00	278.50	279.00	178.62	2,015,764
2021-11-22	315.00	315.00	299.83	302.00	193.34	568,211
2021-11-19	313.00	317.50	309.00	310.00	198.46	359,587
2021-11-18	309.00	316.50	301.50	309.50	198.14	799,450
2021-11-17	309.00	317.50	304.50	308.50	197.50	438,150
2021-11-16	326.50	329.10	306.00	313.00	200.38	760,576
2021-11-15	331.00	334.55	325.87	329.50	210.95	396,629
2021-11-12	340.50	340.70	329.00	333.00	213.19	680,506
2021-11-11	332.00	344.22	330.00	340.50	217.99	473,543
2021-11-10	327.00	343.08	324.00	333.00	213.19	1,164,449
2021-11-09	317.50	331.00	317.50	327.00	209.35	3,220,379
2021-11-08	314.00	321.00	314.00	317.50	203.26	400,192
2021-11-05	320.00	320.00	308.50	315.00	201.66	1,092,993
2021-11-04	315.00	317.00	303.18	316.50	202.62	1,564,430
2021-11-03	313.00	318.00	309.00	312.00	199.74	384,594
2021-11-02	318.50	320.00	313.50	317.00	202.94	428,093
2021-11-01	310.00	324.50	310.00	317.50	203.26	545,764
2021-10-29	319.50	320.00	307.15	316.50	202.62	1,273,878
2021-10-28	322.00	330.50	311.83	321.50	205.82	947,795
2021-10-27	334.00	339.50	324.50	326.00	208.70	316,941

← NewerPage 21 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.