Redcentric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.750 | 6.975 | 6.619 | 6.963 | 135.13 | 30,227 |
| 2024-06-11 | 6.704 | 6.950 | 6.704 | 6.938 | 134.65 | 37,549 |
| 2024-06-10 | 7.000 | 7.110 | 6.728 | 6.963 | 135.13 | 33,700 |
| 2024-06-07 | 7.000 | 7.100 | 6.800 | 7.100 | 137.80 | 36,881 |
| 2024-06-06 | 7.250 | 7.364 | 7.100 | 7.288 | 141.44 | 11,898 |
| 2024-06-05 | 7.350 | 7.529 | 7.250 | 7.363 | 142.89 | 24,898 |
| 2024-06-04 | 7.350 | 7.600 | 7.350 | 7.600 | 147.50 | 23,303 |
| 2024-06-03 | 7.450 | 7.575 | 7.413 | 7.413 | 143.86 | 10,578 |
| 2024-05-31 | 7.645 | 7.645 | 7.420 | 7.600 | 147.50 | 42,489 |
| 2024-05-30 | 7.623 | 7.623 | 7.420 | 7.513 | 145.81 | 2,712 |
| 2024-05-29 | 7.625 | 8.075 | 7.350 | 7.425 | 144.11 | 39,757 |
| 2024-05-28 | 7.500 | 8.000 | 7.500 | 7.600 | 147.50 | 298,466 |
| 2024-05-24 | 6.600 | 7.950 | 6.600 | 7.600 | 147.50 | 261,527 |
| 2024-05-23 | 6.775 | 6.775 | 6.628 | 6.738 | 130.76 | 11,478 |
| 2024-05-22 | 6.650 | 6.794 | 6.650 | 6.650 | 129.07 | 10,561 |
| 2024-05-21 | 6.600 | 6.751 | 6.600 | 6.700 | 130.04 | 45,467 |
| 2024-05-20 | 6.600 | 6.823 | 6.600 | 6.600 | 128.10 | 37,429 |
| 2024-05-17 | 6.600 | 6.675 | 6.588 | 6.600 | 128.10 | 41,610 |
| 2024-05-16 | 7.000 | 7.000 | 6.636 | 6.700 | 130.04 | 226,814 |
| 2024-05-15 | 7.150 | 7.200 | 7.125 | 7.150 | 138.77 | 38,223 |
| 2024-05-14 | 7.200 | 7.202 | 7.150 | 7.150 | 138.77 | 41,006 |
| 2024-05-13 | 7.400 | 7.400 | 7.173 | 7.400 | 143.62 | 6,340 |
| 2024-05-10 | 7.025 | 7.265 | 7.025 | 7.100 | 137.80 | 80,855 |
| 2024-05-09 | 7.150 | 7.342 | 7.110 | 7.150 | 138.77 | 64,928 |
| 2024-05-08 | 7.175 | 7.266 | 7.000 | 7.000 | 135.86 | 52,997 |
| 2024-05-07 | 7.150 | 7.375 | 7.125 | 7.150 | 138.77 | 17,756 |
| 2024-05-03 | 7.300 | 7.375 | 7.034 | 7.100 | 137.80 | 29,078 |
| 2024-05-02 | 7.250 | 7.330 | 7.200 | 7.263 | 140.95 | 37,531 |
| 2024-05-01 | 7.300 | 7.400 | 7.244 | 7.300 | 141.68 | 23,397 |
| 2024-04-30 | 7.250 | 7.278 | 7.182 | 7.263 | 140.95 | 22,106 |
| 2024-04-29 | 7.150 | 7.300 | 7.100 | 7.150 | 138.77 | 38,576 |
| 2024-04-26 | 7.200 | 7.200 | 7.063 | 7.113 | 138.04 | 34,564 |
| 2024-04-25 | 7.200 | 7.225 | 7.125 | 7.225 | 140.23 | 54,027 |
| 2024-04-24 | 7.250 | 7.250 | 7.160 | 7.250 | 140.71 | 54,886 |
| 2024-04-23 | 7.100 | 7.225 | 7.000 | 7.225 | 140.23 | 129,636 |
| 2024-04-22 | 7.075 | 7.250 | 7.013 | 7.050 | 136.83 | 19,855 |
| 2024-04-19 | 7.100 | 7.150 | 6.950 | 7.150 | 138.77 | 59,628 |
| 2024-04-18 | 6.800 | 7.100 | 6.751 | 7.100 | 137.80 | 1,036,558 |
| 2024-04-17 | 6.700 | 6.800 | 6.550 | 6.600 | 128.10 | 117,231 |
| 2024-04-16 | 6.500 | 6.700 | 6.500 | 6.500 | 126.15 | 43,439 |
| 2024-04-15 | 6.450 | 6.648 | 6.350 | 6.550 | 127.13 | 88,688 |
| 2024-04-12 | 6.450 | 6.540 | 6.428 | 6.450 | 125.18 | 2,973 |
| 2024-04-11 | 6.300 | 6.550 | 6.300 | 6.550 | 127.13 | 14,065 |
| 2024-04-10 | 6.350 | 6.500 | 6.315 | 6.400 | 124.21 | 27,568 |
| 2024-04-09 | 6.425 | 6.450 | 6.263 | 6.375 | 123.73 | 77,583 |
| 2024-04-08 | 6.133 | 6.400 | 6.133 | 6.300 | 122.27 | 19,177 |
| 2024-04-05 | 6.200 | 6.375 | 6.200 | 6.288 | 122.03 | 18,662 |
| 2024-04-04 | 6.275 | 6.275 | 6.175 | 6.238 | 121.06 | 11,840 |
| 2024-04-03 | 6.100 | 6.373 | 6.100 | 6.288 | 122.03 | 52,393 |
| 2024-04-02 | 6.200 | 6.261 | 6.100 | 6.150 | 119.36 | 84,023 |
| 2024-03-28 | 6.375 | 6.425 | 6.200 | 6.363 | 123.49 | 47,598 |
| 2024-03-27 | 6.250 | 6.270 | 6.200 | 6.225 | 120.82 | 44,170 |
| 2024-03-26 | 6.250 | 6.425 | 6.150 | 6.250 | 121.30 | 103,105 |
| 2024-03-25 | 6.200 | 6.400 | 6.187 | 6.400 | 124.21 | 17,490 |
| 2024-03-22 | 6.300 | 6.309 | 6.150 | 6.250 | 121.30 | 147,080 |
| 2024-03-21 | 6.250 | 6.424 | 6.205 | 6.338 | 123.00 | 72,351 |
| 2024-03-20 | 6.350 | 6.400 | 6.200 | 6.338 | 123.00 | 30,596 |
| 2024-03-19 | 6.350 | 6.425 | 6.211 | 6.275 | 121.79 | 64,570 |
| 2024-03-18 | 6.400 | 6.500 | 6.312 | 6.400 | 124.21 | 20,430 |
| 2024-03-15 | 6.450 | 6.452 | 6.300 | 6.350 | 123.24 | 57,073 |
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.