Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	6.375	6.525	6.300	6.300	121.15	62,950
2023-12-15	6.375	6.480	6.350	6.400	123.07	75,523
2023-12-14	6.300	6.450	6.300	6.325	121.63	33,971
2023-12-13	6.375	6.458	6.375	6.450	124.03	39,755
2023-12-12	6.375	6.600	6.275	6.400	123.07	535,282
2023-12-11	6.350	6.450	6.275	6.450	124.03	15,922
2023-12-08	6.350	6.397	6.225	6.350	122.11	35,585
2023-12-07	6.475	6.506	6.250	6.350	122.11	35,990
2023-12-06	6.600	6.600	6.350	6.600	124.61	85,139
2023-12-05	6.450	6.600	6.350	6.600	124.61	95,249
2023-12-04	6.300	6.530	6.300	6.375	120.36	35,266
2023-12-01	6.500	6.500	6.225	6.500	122.72	631,931
2023-11-30	6.300	6.475	6.250	6.300	118.94	82,127
2023-11-29	6.425	6.575	6.223	6.400	120.83	428,548
2023-11-28	6.400	6.500	6.115	6.350	119.89	88,610
2023-11-27	5.750	6.250	5.750	6.250	118.00	555,988
2023-11-24	5.700	5.825	5.675	5.750	108.56	362,961
2023-11-23	5.550	5.969	5.431	5.775	109.03	369,629
2023-11-22	5.425	5.725	5.375	5.500	103.84	363,609
2023-11-21	5.100	5.411	5.100	5.250	99.120	51,906
2023-11-20	5.300	5.725	5.000	5.213	98.412	54,058
2023-11-17	5.400	5.725	5.313	5.313	100.30	9,636
2023-11-16	5.400	5.500	5.300	5.500	103.84	51,421
2023-11-15	5.450	5.725	5.400	5.563	105.02	22,551
2023-11-14	5.725	5.725	5.500	5.588	105.49	15,834
2023-11-13	5.450	5.612	5.450	5.588	105.49	7,873
2023-11-10	5.575	5.575	5.355	5.463	103.13	8,469
2023-11-09	5.523	5.531	5.451	5.475	103.37	3,200
2023-11-08	5.400	5.553	5.399	5.450	102.90	12,602
2023-11-07	5.425	5.600	5.350	5.413	102.19	87,449
2023-11-06	5.625	5.625	5.350	5.400	101.95	37,177
2023-11-03	5.400	5.710	5.400	5.613	105.96	20,801
2023-11-02	5.575	5.675	5.418	5.575	105.26	58,132
2023-11-01	5.628	5.706	5.388	5.563	105.02	10,930
2023-10-31	5.350	5.400	5.350	5.375	101.48	7,689
2023-10-30	5.425	5.441	5.350	5.400	101.95	8,785
2023-10-27	5.350	5.488	5.350	5.488	103.60	2,861
2023-10-26	5.325	5.475	5.325	5.438	102.66	3,859
2023-10-25	5.350	5.388	5.325	5.325	100.54	61,434
2023-10-24	5.350	5.500	5.350	5.350	101.01	26,381
2023-10-23	5.550	5.550	5.350	5.450	102.90	4,391
2023-10-20	5.350	5.524	5.250	5.438	102.66	34,849
2023-10-19	5.350	5.375	5.325	5.350	101.01	176,957
2023-10-18	5.450	5.593	5.275	5.275	99.592	61,872
2023-10-17	5.500	5.600	5.375	5.600	105.73	42,842
2023-10-16	5.450	5.700	5.375	5.375	101.48	40,794
2023-10-13	5.400	5.500	5.400	5.500	103.84	6,134
2023-10-12	5.500	5.600	5.400	5.400	101.95	60,931
2023-10-11	5.550	5.675	5.450	5.588	105.49	92,214
2023-10-10	5.500	5.750	5.450	5.713	107.85	300,580
2023-10-09	5.725	5.725	5.434	5.650	106.67	129,114
2023-10-06	5.900	6.011	5.350	5.700	107.62	186,180
2023-10-05	5.800	6.000	5.800	5.938	112.10	25,018
2023-10-04	6.100	6.100	5.850	5.850	110.45	66,344
2023-10-03	6.150	6.150	6.100	6.100	115.17	44,713
2023-10-02	6.125	6.296	6.125	6.288	118.71	84,123
2023-09-29	6.200	6.300	6.200	6.275	118.47	5,071
2023-09-28	6.200	6.343	6.200	6.338	119.65	16,428
2023-09-27	6.362	6.362	6.215	6.338	119.65	3,825
2023-09-26	6.125	6.300	6.125	6.263	118.24	33,043

← NewerPage 13 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.