Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	58.200	59.900	56.000	56.500	54.726	1,896,712
2026-05-01	60.000	60.000	57.100	58.000	56.178	560,038
2026-04-30	59.000	61.592	56.982	58.200	56.372	2,878,226
2026-04-29	63.000	65.300	63.000	64.000	57.670	2,261,523
2026-04-28	63.000	66.100	63.000	64.200	57.850	1,873,307
2026-04-27	63.000	65.969	63.000	64.900	58.481	1,940,758
2026-04-24	63.000	66.124	61.401	64.200	57.850	1,744,209
2026-04-23	63.500	67.396	63.000	64.000	57.670	1,897,335
2026-04-22	64.000	66.000	64.000	64.700	58.301	818,236
2026-04-21	66.000	66.757	64.200	65.000	58.571	1,138,671
2026-04-20	66.600	68.300	64.300	65.400	58.932	1,020,263
2026-04-17	66.000	67.500	65.200	67.000	60.373	585,157
2026-04-16	65.000	67.089	64.100	66.100	59.562	1,515,406
2026-04-15	63.300	65.300	61.900	65.000	58.571	900,164
2026-04-14	63.400	64.000	59.600	64.000	57.670	1,481,880
2026-04-13	61.400	62.800	60.100	61.200	55.147	685,986
2026-04-10	61.400	63.500	59.700	61.300	55.237	1,404,786
2026-04-09	60.400	62.300	60.000	60.600	54.606	488,623
2026-04-08	62.900	63.700	60.600	60.800	54.787	648,246
2026-04-07	58.500	62.900	58.500	59.200	53.345	1,493,211
2026-04-02	61.000	61.800	59.000	60.400	54.426	754,730
2026-04-01	61.500	63.400	60.400	60.900	54.877	821,557
2026-03-31	62.000	62.000	59.000	60.300	54.336	581,222
2026-03-30	61.100	61.500	59.100	60.100	54.156	531,348
2026-03-27	64.000	64.000	58.677	61.100	55.057	1,181,107
2026-03-26	61.000	63.900	61.000	62.200	56.048	317,994
2026-03-25	63.200	64.707	61.100	63.300	57.039	1,091,818
2026-03-24	58.900	62.900	58.900	62.800	56.589	1,550,573
2026-03-23	59.000	61.600	57.100	60.000	54.066	1,099,698
2026-03-20	61.900	61.900	58.300	59.100	53.255	1,018,915
2026-03-19	63.000	63.000	59.000	59.500	53.615	722,918
2026-03-18	61.000	62.100	59.600	60.800	54.787	532,945
2026-03-17	59.700	61.200	59.200	61.200	55.147	790,279
2026-03-16	60.500	63.700	59.400	60.300	54.336	592,406
2026-03-13	60.000	62.600	60.000	61.000	54.967	1,319,926
2026-03-12	59.000	62.500	59.000	62.100	55.958	3,413,272
2026-03-11	60.100	62.200	59.000	60.800	54.787	970,475
2026-03-10	61.300	62.800	58.683	61.600	55.507	1,288,217
2026-03-09	58.700	61.236	58.200	60.400	54.426	963,576
2026-03-06	63.000	63.000	60.000	61.100	55.057	2,387,839
2026-03-05	58.000	60.921	55.200	60.100	54.156	3,544,095
2026-03-04	63.000	63.000	56.000	56.000	50.461	4,665,013
2026-03-03	68.200	69.800	58.100	60.400	54.426	5,262,930
2026-03-02	71.900	72.440	68.500	68.800	61.995	1,538,815
2026-02-27	71.400	73.000	70.000	72.100	64.969	1,165,497
2026-02-26	69.100	71.800	68.600	71.200	64.158	986,078
2026-02-25	70.000	71.463	69.600	70.400	63.437	1,073,770
2026-02-24	72.300	72.400	70.000	70.000	63.077	519,229
2026-02-23	71.500	73.300	70.300	71.100	64.068	671,630
2026-02-20	69.500	73.200	69.200	71.500	64.428	577,530
2026-02-19	69.500	71.800	69.100	70.600	63.617	521,816
2026-02-18	71.800	71.800	69.600	71.100	64.068	499,070
2026-02-17	71.800	71.800	69.548	71.100	64.068	477,237
2026-02-16	70.600	72.500	70.000	70.100	63.167	969,853
2026-02-13	70.600	73.000	70.600	71.500	64.428	673,828
2026-02-12	70.000	72.371	68.800	72.000	64.879	1,494,471
2026-02-11	71.800	73.700	69.100	69.100	62.266	5,809,101
2026-02-10	65.600	71.800	64.500	71.000	63.978	4,214,972
2026-02-09	64.500	65.300	62.600	65.300	58.842	815,977
2026-02-06	63.800	63.800	61.800	63.800	57.490	799,761

← NewerPage 3 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.