Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	63.000	64.351	62.449	63.800	57.490	790,476
2026-02-04	63.800	65.500	63.300	63.800	57.490	1,171,442
2026-02-03	68.000	68.800	64.000	64.000	57.670	1,849,461
2026-02-02	64.000	67.700	63.100	67.500	60.824	2,355,457
2026-01-30	63.600	64.000	62.600	63.900	57.580	1,004,091
2026-01-29	66.000	66.200	63.000	63.200	56.949	1,064,375
2026-01-28	61.500	65.800	61.500	65.500	59.022	2,144,311
2026-01-27	61.200	64.000	60.000	64.000	57.670	2,012,720
2026-01-26	58.800	61.100	58.700	60.600	54.606	984,299
2026-01-23	59.800	61.900	58.276	59.200	53.345	1,093,594
2026-01-22	60.300	61.600	58.200	60.300	54.336	1,547,774
2026-01-21	59.500	60.400	57.300	59.400	53.525	2,149,743
2026-01-20	58.000	59.000	56.000	58.200	52.444	1,730,129
2026-01-19	57.600	57.600	54.200	54.200	48.839	1,269,044
2026-01-16	56.400	57.500	55.500	57.400	51.723	635,907
2026-01-15	54.700	56.200	54.700	55.900	50.371	446,205
2026-01-14	56.400	56.400	54.200	55.400	49.921	510,106
2026-01-13	55.300	56.400	55.000	55.900	50.371	372,508
2026-01-12	56.200	56.700	54.700	55.000	49.560	877,352
2026-01-09	55.000	56.900	55.000	56.200	50.642	706,542
2026-01-08	54.100	56.500	53.900	55.500	50.011	369,033
2026-01-07	56.200	56.200	54.300	54.300	48.929	567,806
2026-01-06	54.800	55.900	53.400	55.000	49.560	449,233
2026-01-05	56.000	56.000	53.200	54.200	48.839	673,118
2026-01-02	56.500	56.500	54.100	54.900	49.470	679,747
2025-12-31	54.000	55.700	53.600	55.100	49.650	289,936
2025-12-30	53.500	55.500	53.500	53.900	48.569	345,927
2025-12-29	53.900	55.500	53.000	54.800	49.380	309,654
2025-12-24	54.400	54.400	53.400	54.400	49.020	105,951
2025-12-23	54.500	54.500	53.400	54.400	49.020	403,180
2025-12-22	53.700	54.600	53.000	54.500	49.110	585,565
2025-12-19	54.400	55.200	53.200	53.800	48.479	713,641
2025-12-18	53.200	55.700	53.200	54.800	49.380	550,454
2025-12-17	54.200	55.400	54.105	55.000	49.560	484,570
2025-12-16	53.200	55.173	53.200	54.200	48.839	603,915
2025-12-15	54.900	56.000	54.000	54.400	49.020	406,332
2025-12-12	54.000	54.900	53.800	54.200	48.839	270,051
2025-12-11	54.000	54.400	53.300	54.400	49.020	897,345
2025-12-10	55.200	56.000	54.000	54.400	49.020	367,982
2025-12-09	54.000	55.000	54.000	54.900	49.470	404,459
2025-12-08	55.400	56.000	54.200	54.200	48.839	356,809
2025-12-05	55.000	55.900	55.000	55.400	49.921	352,164
2025-12-04	55.600	55.847	54.798	55.300	49.831	548,827
2025-12-03	55.600	56.700	54.000	54.600	49.200	1,268,814
2025-12-02	60.000	60.000	55.500	56.300	50.732	1,129,020
2025-12-01	57.000	58.774	57.000	58.400	52.624	1,567,862
2025-11-28	57.000	58.900	57.000	58.600	52.804	648,610
2025-11-27	59.400	59.400	57.300	58.200	52.444	384,364
2025-11-26	58.600	59.900	57.000	58.000	52.264	433,928
2025-11-25	58.100	59.400	57.600	58.600	52.804	1,850,372
2025-11-24	55.000	59.235	54.500	58.700	52.894	6,182,978
2025-11-21	53.000	54.500	52.900	54.400	49.020	1,079,081
2025-11-20	54.200	54.762	53.200	53.800	48.479	3,096,818
2025-11-19	53.600	53.900	53.000	53.600	48.299	769,905
2025-11-18	53.400	54.100	52.800	53.500	48.209	834,981
2025-11-17	53.800	54.700	53.500	53.900	48.569	523,932
2025-11-14	54.000	54.200	53.200	54.200	48.839	737,013
2025-11-13	55.200	55.200	54.100	54.800	49.380	937,980
2025-11-12	56.000	56.000	54.600	55.000	49.560	656,799
2025-11-11	54.000	56.400	54.000	55.000	49.560	1,268,152

← NewerPage 4 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.