Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	70.700	75.400	69.574	71.800	64.699	2,786,558
2025-08-15	70.000	70.121	68.100	68.400	61.635	804,662
2025-08-14	68.500	69.800	68.428	69.100	62.266	1,490,856
2025-08-13	72.000	72.900	71.600	72.500	62.734	3,258,238
2025-08-12	68.000	72.000	68.000	71.800	62.129	3,934,821
2025-08-11	71.900	72.000	71.000	71.500	61.869	1,628,197
2025-08-08	71.000	71.600	69.693	71.400	61.782	1,003,583
2025-08-07	69.800	71.700	68.400	71.200	61.609	974,943
2025-08-06	68.900	69.900	66.311	69.400	60.052	3,857,986
2025-08-05	71.000	71.000	66.480	68.600	59.360	2,271,547
2025-08-04	69.300	69.900	66.142	69.300	59.965	3,890,938
2025-08-01	69.500	70.200	68.500	69.000	59.706	585,572
2025-07-31	69.400	70.800	69.400	69.700	60.311	3,282,154
2025-07-30	70.000	71.200	69.100	69.800	60.398	915,671
2025-07-29	71.000	72.100	70.300	70.300	60.831	766,162
2025-07-28	73.900	74.900	70.100	71.200	61.609	2,286,143
2025-07-25	78.000	78.200	74.000	74.000	64.032	1,305,266
2025-07-24	77.200	81.000	76.200	78.000	67.493	2,638,718
2025-07-23	75.400	76.300	75.000	75.400	65.244	658,918
2025-07-22	74.300	75.400	74.300	75.200	65.071	524,913
2025-07-21	75.300	75.580	74.100	74.700	64.638	378,448
2025-07-18	75.600	76.700	74.100	75.400	65.244	273,293
2025-07-17	75.000	76.528	74.358	75.500	65.330	413,916
2025-07-16	74.700	75.300	74.200	74.600	64.551	189,776
2025-07-15	78.000	78.000	74.800	75.000	64.897	515,388
2025-07-14	78.000	78.000	75.100	76.000	65.763	266,429
2025-07-11	75.700	76.300	74.800	75.900	65.676	211,434
2025-07-10	75.500	76.800	74.700	76.000	65.763	440,962
2025-07-09	76.000	76.000	74.100	74.900	64.811	687,687
2025-07-08	72.300	75.800	72.300	75.700	65.503	874,486
2025-07-07	72.400	73.700	72.100	72.900	63.080	599,244
2025-07-04	73.000	73.000	71.900	72.500	62.734	349,229
2025-07-03	71.900	73.700	70.500	72.800	62.994	2,993,755
2025-07-02	72.600	72.600	70.100	70.800	61.263	448,690
2025-07-01	73.300	73.300	71.400	72.000	62.302	385,328
2025-06-30	73.000	74.700	72.300	73.200	63.340	1,639,774
2025-06-27	70.800	71.700	69.700	71.700	62.042	1,081,517
2025-06-26	71.200	72.100	70.300	70.400	60.917	662,846
2025-06-25	72.000	72.600	70.600	71.200	61.609	617,422
2025-06-24	71.600	72.040	71.000	71.500	61.869	712,922
2025-06-23	70.800	72.000	70.800	71.200	61.609	332,162
2025-06-20	72.000	72.400	71.000	71.700	62.042	828,268
2025-06-19	70.000	71.700	70.000	71.100	61.523	330,698
2025-06-18	70.000	72.600	70.000	71.100	61.523	857,695
2025-06-17	74.400	74.400	70.000	70.900	61.350	240,207
2025-06-16	71.800	72.300	70.365	71.400	61.782	377,546
2025-06-13	72.000	74.000	70.546	71.800	62.129	634,692
2025-06-12	72.500	73.500	72.500	73.300	63.426	1,136,357
2025-06-11	72.500	73.700	72.500	73.100	63.253	502,656
2025-06-10	71.600	74.000	71.600	73.100	63.253	1,181,460
2025-06-09	72.000	74.975	71.700	72.500	62.734	321,454
2025-06-06	72.100	75.500	71.800	72.000	62.302	571,325
2025-06-05	73.500	74.800	73.000	73.000	63.167	505,517
2025-06-04	74.300	77.600	74.000	74.400	64.378	485,816
2025-06-03	75.000	75.490	74.100	74.600	64.551	571,592
2025-06-02	76.200	76.800	74.500	74.900	64.811	1,080,585
2025-05-30	72.100	77.000	72.100	75.900	65.676	712,627
2025-05-29	75.900	75.900	74.000	74.000	64.032	418,808
2025-05-28	76.000	76.600	74.400	74.400	64.378	616,106
2025-05-27	74.400	76.700	74.400	75.300	65.157	529,104

← NewerPage 6 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.