Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	6.450	6.650	6.409	6.475	125.67	10,405
2024-03-13	6.400	6.648	6.400	6.500	126.15	34,654
2024-03-12	6.450	6.626	6.325	6.413	124.46	65,436
2024-03-11	6.700	6.715	6.421	6.588	127.85	18,054
2024-03-08	6.400	6.560	6.400	6.538	126.88	9,359
2024-03-07	6.293	6.525	6.293	6.500	126.15	9,461
2024-03-06	6.450	6.540	6.300	6.513	125.23	47,672
2024-03-05	6.575	6.658	6.350	6.500	124.99	69,940
2024-03-04	6.650	6.715	6.450	6.588	126.67	291,196
2024-03-01	6.750	6.750	6.575	6.750	129.80	52,569
2024-02-29	6.575	6.663	6.550	6.663	128.12	15,624
2024-02-28	6.625	6.625	6.558	6.575	126.43	11,332
2024-02-27	6.550	6.600	6.550	6.588	126.67	122,967
2024-02-26	6.550	6.601	6.550	6.550	125.95	39,726
2024-02-23	6.600	6.638	6.555	6.638	127.64	28,961
2024-02-22	6.575	6.663	6.575	6.663	128.12	39,734
2024-02-21	6.580	6.638	6.580	6.638	127.64	10,946
2024-02-20	6.600	6.640	6.523	6.575	126.43	88,410
2024-02-19	6.628	6.663	6.600	6.663	128.12	31,719
2024-02-16	6.725	6.725	6.550	6.638	127.64	8,027
2024-02-15	6.450	6.700	6.450	6.600	126.92	91,926
2024-02-14	6.550	6.618	6.514	6.550	125.95	39,045
2024-02-13	6.550	6.625	6.537	6.550	125.95	19,335
2024-02-12	6.550	6.725	6.500	6.550	125.95	41,675
2024-02-09	6.600	6.638	6.550	6.638	127.64	47,929
2024-02-08	6.675	6.675	6.550	6.550	125.95	40,949
2024-02-07	6.450	6.600	6.450	6.563	126.19	9,882
2024-02-06	6.550	6.627	6.500	6.588	126.67	27,146
2024-02-05	6.600	6.663	6.568	6.663	128.12	12,756
2024-02-02	6.700	6.725	6.550	6.725	129.32	205,595
2024-02-01	6.550	6.700	6.525	6.700	128.84	75,750
2024-01-31	6.600	6.750	6.400	6.750	129.80	48,004
2024-01-30	6.400	6.600	6.360	6.600	126.92	100,461
2024-01-29	6.475	6.475	6.313	6.375	122.59	706,532
2024-01-26	6.300	6.325	6.275	6.325	121.63	18,344
2024-01-25	6.500	6.500	6.225	6.300	121.15	78,566
2024-01-24	6.275	6.363	6.242	6.363	122.35	30,621
2024-01-23	6.275	6.395	6.255	6.350	122.11	28,008
2024-01-22	6.225	6.350	6.225	6.350	122.11	21,496
2024-01-19	6.300	6.370	6.200	6.350	122.11	214,098
2024-01-18	6.400	6.400	6.318	6.388	122.83	7,906
2024-01-17	6.275	6.475	6.225	6.400	123.07	71,705
2024-01-16	6.400	6.425	6.268	6.350	122.11	131,043
2024-01-15	6.325	6.450	6.225	6.450	124.03	23,499
2024-01-12	6.350	6.370	6.250	6.350	122.11	25,947
2024-01-11	6.300	6.400	6.300	6.400	123.07	34,877
2024-01-10	6.350	6.450	6.100	6.350	122.11	127,819
2024-01-09	6.500	6.500	6.300	6.350	122.11	30,817
2024-01-08	6.400	6.400	6.250	6.300	121.15	66,717
2024-01-05	6.350	6.434	6.350	6.400	123.07	21,249
2024-01-04	6.400	6.425	6.363	6.400	123.07	26,249
2024-01-03	6.350	6.450	6.350	6.400	123.07	13,679
2024-01-02	6.325	6.500	6.300	6.350	122.11	20,718
2023-12-29	6.350	6.350	6.300	6.350	122.11	14,038
2023-12-28	6.300	6.426	6.253	6.350	122.11	36,814
2023-12-27	6.550	6.575	6.150	6.325	121.63	66,282
2023-12-22	6.325	6.400	6.183	6.400	123.07	90,468
2023-12-21	6.375	6.575	6.225	6.350	122.11	43,124
2023-12-20	6.375	6.475	6.250	6.450	124.03	61,984
2023-12-19	6.450	6.575	6.200	6.450	124.03	41,465

← NewerPage 12 of 22 · 1,269 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.