Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	6.775	6.775	6.450	6.450	125.18	42,415
2024-09-04	6.750	6.750	6.536	6.638	128.82	13,692
2024-09-03	6.550	6.775	6.500	6.638	128.82	14,130
2024-09-02	6.550	6.775	6.550	6.613	128.34	22,185
2024-08-30	6.550	6.675	6.400	6.575	127.61	37,877
2024-08-29	6.600	6.800	6.500	6.588	127.85	56,656
2024-08-28	6.813	6.863	6.648	6.863	133.19	25,635
2024-08-27	6.700	6.750	6.568	6.750	131.01	32,769
2024-08-23	6.675	6.775	6.560	6.600	128.10	232,754
2024-08-22	6.800	6.825	6.600	6.750	131.01	33,074
2024-08-21	6.800	6.950	6.755	6.788	131.73	1,328,078
2024-08-20	6.800	6.863	6.800	6.863	133.19	30,839
2024-08-19	6.800	6.925	6.650	6.925	134.40	28,042
2024-08-16	6.850	7.125	6.650	6.888	133.68	8,151
2024-08-15	6.900	6.999	6.850	6.938	134.65	11,793
2024-08-14	7.075	7.100	6.866	6.988	135.62	29,526
2024-08-13	7.075	7.075	6.950	7.013	136.10	41,456
2024-08-12	6.950	7.075	6.950	7.013	136.10	11,882
2024-08-09	6.950	6.988	6.909	6.988	135.62	5,525
2024-08-08	6.958	6.988	6.909	6.988	135.62	704
2024-08-07	7.075	7.075	6.950	7.013	136.10	7,504
2024-08-06	7.100	7.100	7.000	7.013	136.10	75,285
2024-08-05	6.850	7.050	6.850	6.975	135.37	6,325
2024-08-02	6.950	7.100	6.950	7.100	137.80	10,981
2024-08-01	6.950	7.025	6.950	7.025	136.34	26,101
2024-07-31	7.016	7.025	6.981	7.025	136.34	15,179
2024-07-30	7.075	7.075	6.956	7.013	136.10	9,747
2024-07-29	7.100	7.100	6.950	7.013	136.10	7,245
2024-07-26	6.909	6.995	6.909	6.988	135.62	13,390
2024-07-25	6.900	6.998	6.900	6.988	135.62	6,692
2024-07-24	6.925	7.026	6.901	7.000	135.86	5,999
2024-07-23	6.950	7.100	6.861	7.100	137.80	54,522
2024-07-22	6.950	7.100	6.950	7.100	137.80	8,556
2024-07-19	6.925	7.019	6.861	6.975	135.37	3,594
2024-07-18	7.100	7.100	6.861	7.100	137.80	16,537
2024-07-17	6.925	7.100	6.861	7.100	137.80	10,085
2024-07-16	6.850	7.100	6.850	7.100	137.80	39,775
2024-07-15	7.050	7.051	6.927	6.975	135.37	4,669
2024-07-12	7.100	7.100	6.872	6.938	134.65	112,883
2024-07-11	7.025	7.050	6.705	6.900	133.92	22,981
2024-07-10	6.700	7.050	6.700	6.875	133.43	9,869
2024-07-09	6.625	7.075	6.625	6.850	132.95	41,865
2024-07-08	6.700	6.775	6.638	6.638	128.82	3,451
2024-07-05	7.045	7.045	6.575	6.825	132.46	21,311
2024-07-04	7.013	7.075	6.687	6.813	132.22	4,814
2024-07-03	6.800	6.900	6.800	6.813	132.22	5,204
2024-07-02	6.750	7.075	6.700	6.813	132.22	37,689
2024-07-01	6.700	7.019	6.650	6.763	131.25	10,144
2024-06-28	6.775	6.925	6.750	6.788	131.73	12,134
2024-06-27	6.750	6.940	6.700	6.863	133.19	23,864
2024-06-26	6.996	7.075	6.775	6.913	134.16	3,879
2024-06-25	7.075	7.075	6.738	6.888	133.68	45,074
2024-06-24	6.769	6.888	6.704	6.888	133.68	12,382
2024-06-21	6.725	6.863	6.650	6.863	133.19	7,767
2024-06-20	6.550	7.075	6.550	6.863	133.19	12,263
2024-06-19	6.700	6.838	6.579	6.838	132.70	16,835
2024-06-18	6.655	7.125	6.650	6.913	134.16	68,712
2024-06-17	6.700	7.125	6.600	6.888	133.68	50,128
2024-06-14	6.725	6.935	6.725	6.900	133.92	435
2024-06-13	6.945	6.963	6.803	6.963	135.13	2,196

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-13	0.0006 GBP
2024-12-12	0.0012 GBP
2024-03-07	0.0006 GBP
2023-12-07	0.0012 GBP
2022-12-15	0.0006 GBP
2022-07-28	0.0012 GBP
2021-11-25	0.0006 GBP
2021-08-05	0.0012 GBP
2020-11-19	0.0006 GBP
2019-12-05	0.0004 GBP
2019-09-12	0.0005 GBP
2019-07-04	0.0005 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.