Reach PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	88.000	89.800	86.800	86.800	70.700	385,811
2025-02-24	85.300	90.900	84.500	87.600	71.352	692,396
2025-02-21	84.000	85.550	82.400	85.000	69.234	1,433,040
2025-02-20	83.800	86.200	81.700	81.900	66.709	836,512
2025-02-19	84.200	85.900	84.000	84.200	68.583	322,538
2025-02-18	84.300	85.400	83.500	84.700	68.990	470,259
2025-02-17	82.000	85.900	81.800	84.000	68.420	702,411
2025-02-14	84.000	84.900	82.000	82.000	66.791	191,559
2025-02-13	88.800	88.800	81.700	83.000	67.605	248,268
2025-02-12	86.300	89.700	84.000	84.500	68.827	236,334
2025-02-11	87.200	89.800	86.100	86.200	70.212	57,308
2025-02-10	89.900	89.900	85.000	86.900	70.782	236,549
2025-02-07	88.700	88.800	85.500	85.500	69.641	351,763
2025-02-06	90.000	90.000	86.100	86.600	70.537	204,116
2025-02-05	86.100	89.800	86.000	86.700	70.619	436,539
2025-02-04	86.000	89.700	84.900	86.800	70.700	322,468
2025-02-03	86.200	89.900	85.200	86.300	70.293	337,642
2025-01-31	87.400	89.900	86.700	88.200	71.841	209,926
2025-01-30	86.000	88.900	85.000	87.500	71.271	166,427
2025-01-29	88.700	89.108	86.700	86.700	70.619	322,010
2025-01-28	88.000	88.280	86.300	87.100	70.945	227,600
2025-01-27	85.100	87.500	84.000	86.500	70.456	1,004,307
2025-01-24	87.000	88.500	83.900	85.300	69.479	755,122
2025-01-23	88.600	88.600	86.000	87.300	71.108	196,319
2025-01-22	84.700	87.900	83.800	87.500	71.271	684,422
2025-01-21	87.100	87.800	84.000	84.600	68.908	899,891
2025-01-20	82.000	93.500	80.000	87.000	70.863	3,613,692
2025-01-17	73.100	73.400	71.525	72.000	58.645	447,353
2025-01-16	75.400	75.400	72.533	73.300	59.704	438,488
2025-01-15	74.300	76.570	74.100	75.100	61.170	428,573
2025-01-14	74.900	75.900	73.500	73.800	60.112	124,893
2025-01-13	75.800	76.000	73.000	74.000	60.275	310,031
2025-01-10	74.500	76.000	73.300	74.700	60.845	268,919
2025-01-09	73.300	76.000	72.500	75.700	61.659	837,841
2025-01-08	75.600	76.000	73.200	73.500	59.867	627,178
2025-01-07	82.000	82.000	74.900	75.700	61.659	527,849
2025-01-06	80.200	84.600	77.428	78.700	64.103	594,900
2025-01-03	82.400	84.500	80.200	80.200	65.325	346,028
2025-01-02	87.600	87.600	82.300	82.700	67.361	126,403
2024-12-31	84.600	86.475	82.200	83.300	67.850	117,642
2024-12-30	83.200	86.500	82.400	82.400	67.116	193,103
2024-12-27	90.000	90.000	83.800	84.100	68.501	116,952
2024-12-24	87.000	87.300	84.600	86.700	70.619	131,417
2024-12-23	84.200	86.700	83.600	84.600	68.908	151,192
2024-12-20	87.000	87.000	82.500	84.000	68.420	783,520
2024-12-19	83.500	86.600	82.800	84.000	68.420	155,457
2024-12-18	87.900	87.900	83.800	84.500	68.827	199,673
2024-12-17	84.200	88.700	82.700	84.200	68.583	757,904
2024-12-16	86.000	86.000	84.400	84.400	68.746	562,026
2024-12-13	86.400	89.800	85.400	85.400	69.560	427,963
2024-12-12	87.300	91.900	86.351	86.500	70.456	478,662
2024-12-11	89.600	91.600	87.300	87.500	71.271	157,001
2024-12-10	88.000	89.000	87.100	87.700	71.433	480,642
2024-12-09	89.000	90.400	88.700	88.700	72.248	212,348
2024-12-06	89.700	91.800	89.500	90.000	73.307	564,005
2024-12-05	92.000	92.000	89.200	90.600	73.796	459,282
2024-12-04	89.500	89.940	88.500	89.000	72.492	594,048
2024-12-03	90.000	90.000	88.700	89.300	72.737	258,813
2024-12-02	88.500	91.700	87.400	89.000	72.492	390,574
2024-11-29	89.000	90.600	88.100	89.000	72.492	596,646

← NewerPage 8 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.