Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.350	6.350	6.229	6.288	118.71	6,998
2023-09-22	6.400	6.411	6.225	6.350	119.89	16,246
2023-09-21	6.250	6.363	6.238	6.238	117.76	28,958
2023-09-20	6.200	6.426	6.200	6.375	120.36	48,275
2023-09-19	6.175	6.356	6.175	6.300	118.94	15,501
2023-09-18	6.375	6.375	6.173	6.275	118.47	4,691
2023-09-15	6.125	6.443	6.125	6.313	119.18	7,651
2023-09-14	6.417	6.417	6.313	6.313	119.18	262
2023-09-13	6.425	6.425	6.155	6.288	118.71	4,386
2023-09-12	6.175	6.443	6.125	6.300	118.94	19,693
2023-09-11	6.225	6.332	6.175	6.250	118.00	16,464
2023-09-08	6.300	6.324	6.175	6.250	118.00	56,619
2023-09-07	6.350	6.350	6.303	6.325	119.42	1,729
2023-09-06	6.325	6.376	6.250	6.300	118.94	23,162
2023-09-05	6.393	6.393	6.331	6.375	120.36	2,450
2023-09-04	6.275	6.427	6.275	6.400	120.83	7,548
2023-09-01	6.200	6.409	6.200	6.338	119.65	21,409
2023-08-31	6.400	6.450	6.345	6.375	120.36	54,508
2023-08-30	6.500	6.500	6.346	6.500	122.72	25,694
2023-08-29	6.475	6.500	6.175	6.500	122.72	12,467
2023-08-25	6.200	6.213	6.150	6.213	117.29	22,439
2023-08-24	6.200	6.400	6.150	6.400	120.83	14,022
2023-08-23	6.250	6.500	6.156	6.500	122.72	18,270
2023-08-22	6.200	6.250	6.133	6.200	117.06	4,920
2023-08-21	6.000	6.212	6.000	6.125	115.64	3,609
2023-08-18	6.000	6.250	5.977	6.250	118.00	15,860
2023-08-17	6.025	6.143	6.000	6.100	115.17	41,488
2023-08-16	6.075	6.225	5.950	6.050	114.22	77,784
2023-08-15	6.125	6.200	5.950	6.050	114.22	37,261
2023-08-14	6.125	6.137	6.052	6.075	114.70	15,863
2023-08-11	6.125	6.250	6.125	6.250	118.00	18,701
2023-08-10	6.125	6.305	6.125	6.275	118.47	3,315
2023-08-09	6.175	6.300	6.100	6.100	115.17	23,106
2023-08-08	6.200	6.220	6.175	6.213	117.29	9,303
2023-08-07	6.295	6.295	6.175	6.275	118.47	6,975
2023-08-04	6.175	6.270	6.175	6.213	117.29	48,681
2023-08-03	6.200	6.295	6.177	6.275	118.47	16,955
2023-08-02	6.200	6.305	6.175	6.213	117.29	6,516
2023-08-01	6.225	6.225	6.176	6.188	116.82	23,083
2023-07-31	6.325	6.347	6.200	6.213	117.29	52,676
2023-07-28	6.275	6.415	6.275	6.338	119.65	12,813
2023-07-27	6.350	6.355	6.300	6.325	119.42	35,366
2023-07-26	6.375	6.500	6.350	6.475	122.25	127,816
2023-07-25	6.353	6.500	6.353	6.500	122.72	6,975
2023-07-24	6.375	6.500	6.350	6.488	122.48	24,648
2023-07-21	6.400	6.500	6.375	6.438	121.54	24,775
2023-07-20	6.400	6.450	6.378	6.425	121.30	13,634
2023-07-19	6.400	6.500	6.375	6.450	121.78	37,990
2023-07-18	6.400	6.465	6.400	6.450	121.78	58,433
2023-07-17	6.400	6.500	6.400	6.500	122.72	19,201
2023-07-14	6.425	6.563	6.425	6.563	123.90	37,744
2023-07-13	6.425	6.565	6.425	6.425	121.30	46,785
2023-07-12	6.428	6.493	6.428	6.463	122.01	2,647
2023-07-11	6.490	6.497	6.428	6.475	122.25	5,524
2023-07-10	6.538	6.546	6.400	6.513	122.96	29,901
2023-07-07	6.375	6.625	6.375	6.500	122.72	5,077
2023-07-06	6.350	6.500	6.350	6.500	122.72	4,573
2023-07-05	6.456	6.475	6.379	6.438	121.54	21,431
2023-07-04	6.475	6.475	6.379	6.438	121.54	13,451
2023-07-03	6.350	6.438	6.350	6.438	121.54	4,110

← NewerPage 14 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.