Reach PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 77.000 | 77.000 | 73.100 | 74.900 | 64.811 | 397,883 |
| 2025-05-22 | 74.400 | 75.800 | 73.524 | 75.000 | 64.897 | 555,024 |
| 2025-05-21 | 74.000 | 76.700 | 73.700 | 74.800 | 64.724 | 1,359,370 |
| 2025-05-20 | 73.800 | 75.800 | 73.800 | 75.500 | 65.330 | 863,953 |
| 2025-05-19 | 76.500 | 76.500 | 73.100 | 74.100 | 64.119 | 757,801 |
| 2025-05-16 | 76.500 | 77.800 | 75.872 | 76.000 | 65.763 | 1,508,864 |
| 2025-05-15 | 75.500 | 77.100 | 75.400 | 77.000 | 66.628 | 1,744,827 |
| 2025-05-14 | 75.000 | 77.000 | 75.000 | 75.800 | 65.590 | 367,439 |
| 2025-05-13 | 77.000 | 77.800 | 75.500 | 76.200 | 65.936 | 1,570,460 |
| 2025-05-12 | 74.000 | 77.900 | 74.000 | 75.000 | 64.897 | 1,006,695 |
| 2025-05-09 | 76.800 | 77.000 | 74.200 | 74.700 | 64.638 | 400,690 |
| 2025-05-08 | 72.000 | 76.200 | 72.000 | 75.500 | 65.330 | 922,488 |
| 2025-05-07 | 73.100 | 75.900 | 72.800 | 73.900 | 63.946 | 365,502 |
| 2025-05-06 | 72.700 | 74.400 | 71.350 | 73.200 | 63.340 | 853,532 |
| 2025-05-02 | 71.700 | 74.900 | 71.300 | 72.800 | 62.994 | 1,993,956 |
| 2025-05-01 | 75.000 | 76.715 | 71.000 | 71.900 | 62.215 | 897,779 |
| 2025-04-30 | 75.000 | 79.400 | 75.000 | 76.000 | 61.904 | 1,546,507 |
| 2025-04-29 | 78.700 | 79.471 | 77.600 | 78.200 | 63.695 | 1,003,346 |
| 2025-04-28 | 79.700 | 79.700 | 76.000 | 77.700 | 63.288 | 1,148,160 |
| 2025-04-25 | 79.000 | 80.000 | 77.100 | 77.700 | 63.288 | 372,150 |
| 2025-04-24 | 76.600 | 77.957 | 74.900 | 76.700 | 62.474 | 1,154,246 |
| 2025-04-23 | 75.000 | 77.800 | 72.100 | 76.300 | 62.148 | 863,500 |
| 2025-04-22 | 73.000 | 74.000 | 71.500 | 73.500 | 59.867 | 251,897 |
| 2025-04-17 | 76.000 | 76.000 | 70.300 | 72.900 | 59.379 | 454,483 |
| 2025-04-16 | 74.000 | 74.000 | 71.300 | 73.500 | 59.867 | 293,461 |
| 2025-04-15 | 69.000 | 74.500 | 69.000 | 73.100 | 59.541 | 518,244 |
| 2025-04-14 | 69.800 | 72.800 | 69.000 | 72.800 | 59.297 | 1,462,790 |
| 2025-04-11 | 68.900 | 71.600 | 67.990 | 69.100 | 56.283 | 1,327,318 |
| 2025-04-10 | 68.000 | 71.350 | 67.600 | 68.200 | 55.550 | 690,482 |
| 2025-04-09 | 70.000 | 70.000 | 66.000 | 67.400 | 54.899 | 426,251 |
| 2025-04-08 | 69.700 | 69.700 | 66.700 | 68.700 | 55.958 | 417,904 |
| 2025-04-07 | 68.000 | 71.000 | 63.100 | 66.800 | 54.410 | 853,576 |
| 2025-04-04 | 71.000 | 71.000 | 65.700 | 68.200 | 55.550 | 873,697 |
| 2025-04-03 | 70.400 | 73.300 | 69.800 | 70.500 | 57.424 | 420,022 |
| 2025-04-02 | 69.300 | 72.800 | 69.300 | 71.800 | 58.483 | 896,758 |
| 2025-04-01 | 72.000 | 73.100 | 71.200 | 71.700 | 58.401 | 449,864 |
| 2025-03-31 | 74.500 | 74.500 | 69.500 | 71.200 | 57.994 | 1,710,768 |
| 2025-03-28 | 79.600 | 79.600 | 75.268 | 75.800 | 61.741 | 166,573 |
| 2025-03-27 | 76.200 | 76.500 | 74.600 | 76.000 | 61.904 | 1,449,424 |
| 2025-03-26 | 75.000 | 78.100 | 75.000 | 75.800 | 61.741 | 274,168 |
| 2025-03-25 | 76.100 | 78.900 | 75.100 | 76.500 | 62.311 | 1,020,126 |
| 2025-03-24 | 76.000 | 78.400 | 75.400 | 75.700 | 61.659 | 398,791 |
| 2025-03-21 | 77.500 | 78.900 | 75.600 | 75.600 | 61.578 | 1,733,246 |
| 2025-03-20 | 78.100 | 80.800 | 75.600 | 77.800 | 63.370 | 733,241 |
| 2025-03-19 | 77.200 | 80.000 | 76.500 | 76.500 | 62.311 | 1,127,753 |
| 2025-03-18 | 79.800 | 79.900 | 76.000 | 76.300 | 62.148 | 266,104 |
| 2025-03-17 | 77.800 | 79.900 | 77.800 | 78.000 | 63.533 | 221,248 |
| 2025-03-14 | 78.400 | 79.500 | 76.912 | 78.100 | 63.614 | 720,695 |
| 2025-03-13 | 78.700 | 81.900 | 78.000 | 78.500 | 63.940 | 451,497 |
| 2025-03-12 | 81.000 | 81.300 | 79.100 | 79.300 | 64.591 | 430,795 |
| 2025-03-11 | 77.800 | 81.800 | 74.300 | 81.200 | 66.139 | 2,137,079 |
| 2025-03-10 | 79.500 | 82.700 | 75.000 | 75.300 | 61.333 | 1,376,728 |
| 2025-03-07 | 83.000 | 85.800 | 79.400 | 79.400 | 64.673 | 1,206,658 |
| 2025-03-06 | 87.100 | 88.800 | 82.800 | 83.200 | 67.768 | 2,716,138 |
| 2025-03-05 | 87.000 | 90.900 | 85.000 | 85.000 | 69.234 | 1,024,841 |
| 2025-03-04 | 86.700 | 88.600 | 77.600 | 86.100 | 70.130 | 5,677,809 |
| 2025-03-03 | 84.000 | 87.100 | 84.000 | 86.600 | 70.537 | 668,000 |
| 2025-02-28 | 85.000 | 86.100 | 84.700 | 85.000 | 69.234 | 752,909 |
| 2025-02-27 | 85.500 | 88.900 | 85.300 | 85.500 | 69.641 | 717,333 |
| 2025-02-26 | 90.000 | 90.000 | 85.600 | 87.300 | 71.108 | 227,739 |
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.