Reach PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 88.600 | 92.000 | 88.600 | 89.300 | 72.737 | 342,613 |
| 2024-11-27 | 91.400 | 91.600 | 89.000 | 89.000 | 72.492 | 692,825 |
| 2024-11-26 | 90.000 | 90.800 | 88.800 | 89.200 | 72.655 | 349,184 |
| 2024-11-25 | 88.500 | 89.900 | 87.100 | 89.500 | 72.900 | 660,855 |
| 2024-11-22 | 88.400 | 89.600 | 87.700 | 88.700 | 72.248 | 148,837 |
| 2024-11-21 | 86.300 | 89.000 | 85.900 | 87.000 | 70.863 | 338,346 |
| 2024-11-20 | 89.600 | 91.700 | 86.200 | 86.200 | 70.212 | 653,240 |
| 2024-11-19 | 91.400 | 92.000 | 88.600 | 89.700 | 73.062 | 336,056 |
| 2024-11-18 | 94.800 | 94.800 | 91.400 | 91.400 | 74.447 | 135,718 |
| 2024-11-15 | 93.000 | 94.300 | 92.600 | 93.400 | 76.076 | 381,131 |
| 2024-11-14 | 92.000 | 94.000 | 91.500 | 93.300 | 75.995 | 109,189 |
| 2024-11-13 | 92.400 | 95.400 | 91.500 | 92.200 | 75.099 | 177,388 |
| 2024-11-12 | 95.000 | 97.900 | 92.800 | 92.800 | 75.587 | 610,516 |
| 2024-11-11 | 95.600 | 97.600 | 94.200 | 95.600 | 77.868 | 264,645 |
| 2024-11-08 | 95.600 | 97.700 | 94.300 | 95.000 | 77.379 | 847,084 |
| 2024-11-07 | 99.800 | 99.800 | 95.400 | 95.400 | 77.705 | 157,506 |
| 2024-11-06 | 96.000 | 98.900 | 94.700 | 96.000 | 78.194 | 2,269,245 |
| 2024-11-05 | 93.000 | 95.800 | 93.000 | 95.700 | 77.950 | 432,864 |
| 2024-11-04 | 96.000 | 96.000 | 93.000 | 93.500 | 76.158 | 335,346 |
| 2024-11-01 | 91.800 | 93.900 | 91.800 | 93.400 | 76.076 | 140,949 |
| 2024-10-31 | 92.000 | 95.500 | 92.000 | 92.400 | 75.262 | 296,457 |
| 2024-10-30 | 91.700 | 95.200 | 90.405 | 94.500 | 76.972 | 1,037,995 |
| 2024-10-29 | 95.800 | 96.900 | 91.900 | 91.900 | 74.854 | 724,519 |
| 2024-10-28 | 97.000 | 97.000 | 94.700 | 96.100 | 78.275 | 579,798 |
| 2024-10-25 | 89.900 | 95.537 | 89.900 | 95.300 | 77.624 | 316,340 |
| 2024-10-24 | 93.900 | 94.800 | 92.600 | 94.000 | 76.565 | 170,203 |
| 2024-10-23 | 94.800 | 94.800 | 91.600 | 93.500 | 76.158 | 298,267 |
| 2024-10-22 | 92.200 | 93.300 | 91.000 | 92.500 | 75.343 | 1,068,324 |
| 2024-10-21 | 97.300 | 97.500 | 92.000 | 92.200 | 75.099 | 422,249 |
| 2024-10-18 | 95.000 | 97.600 | 93.400 | 94.900 | 77.298 | 548,608 |
| 2024-10-17 | 94.300 | 97.800 | 94.227 | 95.300 | 77.624 | 551,263 |
| 2024-10-16 | 95.200 | 97.900 | 94.200 | 94.400 | 76.891 | 306,492 |
| 2024-10-15 | 96.000 | 97.800 | 93.500 | 94.900 | 77.298 | 861,454 |
| 2024-10-14 | 93.000 | 93.800 | 92.000 | 93.800 | 76.402 | 254,729 |
| 2024-10-11 | 92.500 | 93.600 | 91.900 | 93.300 | 75.995 | 136,617 |
| 2024-10-10 | 93.800 | 93.800 | 91.700 | 92.900 | 75.669 | 204,260 |
| 2024-10-09 | 92.600 | 93.800 | 91.600 | 92.400 | 75.262 | 381,703 |
| 2024-10-08 | 91.400 | 94.000 | 90.400 | 91.700 | 74.692 | 616,056 |
| 2024-10-07 | 93.500 | 93.600 | 91.500 | 92.600 | 75.425 | 408,678 |
| 2024-10-04 | 94.900 | 94.900 | 91.400 | 93.700 | 76.321 | 146,084 |
| 2024-10-03 | 95.000 | 95.000 | 91.000 | 92.900 | 75.669 | 238,236 |
| 2024-10-02 | 93.000 | 94.500 | 91.400 | 92.400 | 75.262 | 408,155 |
| 2024-10-01 | 93.800 | 97.200 | 91.400 | 92.300 | 75.180 | 468,591 |
| 2024-09-30 | 95.500 | 96.200 | 93.200 | 93.200 | 75.913 | 369,057 |
| 2024-09-27 | 96.100 | 97.700 | 95.300 | 96.400 | 78.520 | 114,975 |
| 2024-09-26 | 98.000 | 99.000 | 95.700 | 96.800 | 78.846 | 350,359 |
| 2024-09-25 | 98.100 | 100.60 | 96.600 | 97.000 | 79.008 | 325,668 |
| 2024-09-24 | 102.00 | 103.80 | 98.570 | 98.600 | 80.312 | 566,236 |
| 2024-09-23 | 101.40 | 104.20 | 100.60 | 101.20 | 82.429 | 253,671 |
| 2024-09-20 | 106.00 | 107.00 | 100.00 | 101.20 | 82.429 | 1,492,629 |
| 2024-09-19 | 103.00 | 106.00 | 102.40 | 105.40 | 85.850 | 510,029 |
| 2024-09-18 | 101.00 | 102.00 | 100.80 | 101.60 | 82.755 | 251,282 |
| 2024-09-17 | 101.60 | 102.20 | 100.00 | 101.40 | 82.592 | 529,882 |
| 2024-09-16 | 102.00 | 102.00 | 100.00 | 101.80 | 82.918 | 1,460,688 |
| 2024-09-13 | 102.00 | 102.00 | 99.100 | 99.800 | 81.289 | 166,791 |
| 2024-09-12 | 98.500 | 100.40 | 98.300 | 99.800 | 81.289 | 224,858 |
| 2024-09-11 | 101.00 | 101.00 | 97.600 | 98.900 | 80.556 | 274,348 |
| 2024-09-10 | 100.00 | 102.00 | 99.100 | 99.700 | 81.208 | 447,725 |
| 2024-09-09 | 98.200 | 100.00 | 98.000 | 100.00 | 81.452 | 445,274 |
| 2024-09-06 | 98.000 | 99.100 | 96.400 | 98.300 | 80.067 | 383,002 |
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.