Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	54.000	56.400	54.000	55.000	49.560	1,268,152
2025-11-10	54.100	56.000	53.400	55.300	49.831	1,463,267
2025-11-07	55.200	56.440	53.100	53.100	47.848	3,805,770
2025-11-06	56.200	57.100	55.300	55.600	50.101	1,159,328
2025-11-05	57.000	57.132	55.500	56.200	50.642	859,140
2025-11-04	59.200	59.200	56.400	56.700	51.092	2,542,086
2025-11-03	58.600	59.500	58.200	58.700	52.894	624,579
2025-10-31	58.600	59.600	58.600	59.100	53.255	748,250
2025-10-30	59.500	60.500	58.600	58.700	52.894	757,405
2025-10-29	60.100	60.996	59.300	60.000	54.066	952,489
2025-10-28	60.200	60.300	59.600	60.100	54.156	441,468
2025-10-27	61.200	63.100	60.200	60.200	54.246	539,935
2025-10-24	62.000	62.700	60.800	61.500	55.417	587,592
2025-10-23	60.800	62.600	60.800	62.000	55.868	396,959
2025-10-22	60.000	61.900	60.000	61.400	55.327	2,525,252
2025-10-21	60.000	62.300	59.500	60.200	54.246	1,047,284
2025-10-20	60.000	63.400	60.000	61.000	54.967	876,579
2025-10-17	61.000	63.200	60.500	61.200	55.147	1,781,818
2025-10-16	63.000	63.000	60.300	62.000	55.868	3,537,625
2025-10-15	64.000	64.000	62.000	62.000	55.868	1,203,728
2025-10-14	64.800	67.670	61.100	63.000	56.769	5,074,645
2025-10-13	63.600	64.800	63.100	64.400	58.031	772,176
2025-10-10	64.300	66.800	63.400	63.400	57.129	1,381,793
2025-10-09	66.000	66.000	64.100	64.300	57.940	1,096,873
2025-10-08	69.000	69.000	64.500	64.500	58.121	658,335
2025-10-07	69.000	69.000	65.100	67.000	60.373	1,841,938
2025-10-06	67.100	68.070	66.100	66.100	59.562	749,388
2025-10-03	69.000	70.200	67.300	67.600	60.914	939,781
2025-10-02	66.600	69.900	66.000	69.300	62.446	1,517,258
2025-10-01	67.000	67.000	65.700	66.600	60.013	1,586,250
2025-09-30	68.000	68.000	64.500	66.500	59.923	3,133,112
2025-09-29	65.200	65.600	64.500	64.900	58.481	1,166,210
2025-09-26	65.300	67.920	64.495	64.800	58.391	1,165,565
2025-09-25	65.000	66.900	65.000	65.400	58.932	1,311,294
2025-09-24	68.000	68.000	65.400	66.700	60.103	1,029,676
2025-09-23	66.100	67.000	65.900	66.100	59.562	2,725,096
2025-09-22	66.900	67.000	65.700	65.900	59.382	1,421,064
2025-09-19	67.000	69.000	65.877	66.700	60.103	2,801,585
2025-09-18	67.000	67.200	66.300	66.900	60.283	4,692,893
2025-09-17	66.500	67.363	66.200	66.900	60.283	3,025,903
2025-09-16	68.000	68.000	65.800	66.400	59.833	2,296,127
2025-09-15	67.800	67.800	65.700	66.500	59.923	1,838,696
2025-09-12	67.900	67.975	64.600	66.700	60.103	929,889
2025-09-11	66.600	67.800	64.400	65.700	59.202	3,635,941
2025-09-10	70.000	70.000	66.100	66.300	59.743	1,730,733
2025-09-09	69.900	70.900	68.100	69.000	62.176	1,010,017
2025-09-08	71.700	73.000	69.500	69.800	62.896	966,690
2025-09-05	69.100	72.500	68.900	72.100	64.969	1,222,513
2025-09-04	68.400	69.500	68.000	69.500	62.626	346,204
2025-09-03	68.900	69.500	67.000	68.400	61.635	708,978
2025-09-02	69.800	70.700	68.200	68.700	61.905	602,673
2025-09-01	68.800	70.300	68.100	70.300	63.347	435,935
2025-08-29	69.700	71.147	68.600	68.800	61.995	385,781
2025-08-28	71.000	72.400	69.300	69.500	62.626	448,131
2025-08-27	71.000	73.052	70.000	71.000	63.978	324,205
2025-08-26	74.000	74.000	71.700	72.000	64.879	736,042
2025-08-22	70.100	73.500	69.750	73.400	66.140	718,540
2025-08-21	69.200	70.200	69.200	69.700	62.806	309,096
2025-08-20	70.200	71.184	69.400	69.500	62.626	2,015,134
2025-08-19	70.200	72.300	70.200	70.800	63.798	545,956

← NewerPage 5 of 22 · 1,269 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.