Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.300	6.475	6.257	6.438	121.54	5,217
2023-06-29	6.300	6.412	6.225	6.363	120.12	12,754
2023-06-28	6.228	6.288	6.228	6.275	118.47	4,130
2023-06-27	6.250	6.250	6.200	6.213	117.29	266,019
2023-06-26	6.250	6.282	6.213	6.213	117.29	12,616
2023-06-23	6.275	6.396	6.241	6.275	118.47	19,649
2023-06-22	6.300	6.300	6.233	6.300	118.94	3,680
2023-06-21	6.300	6.426	6.200	6.225	117.53	441,807
2023-06-20	6.300	6.475	6.276	6.288	118.71	12,657
2023-06-19	6.300	6.425	6.300	6.425	121.30	8,560
2023-06-16	6.300	6.376	6.238	6.288	118.71	102,488
2023-06-15	6.350	6.350	6.301	6.313	119.18	11,305
2023-06-14	6.350	6.360	6.326	6.350	119.89	13,321
2023-06-13	6.350	6.360	6.300	6.300	118.94	37,356
2023-06-12	6.350	6.450	6.294	6.388	120.60	43,173
2023-06-09	6.400	6.443	6.352	6.388	120.60	18,559
2023-06-08	6.400	6.625	6.380	6.450	121.78	11,254
2023-06-07	6.400	6.575	6.375	6.400	120.83	28,284
2023-06-06	6.531	6.531	6.405	6.488	122.48	7,914
2023-06-05	6.400	6.500	6.400	6.450	121.78	3,626
2023-06-02	6.440	6.469	6.379	6.450	121.78	10,770
2023-06-01	6.400	6.455	6.300	6.388	120.60	56,147
2023-05-31	6.400	6.455	6.375	6.400	120.83	43,692
2023-05-30	6.400	6.400	6.232	6.363	120.12	46,538
2023-05-26	6.400	6.475	6.300	6.375	120.36	117,919
2023-05-25	6.450	6.538	6.400	6.413	121.07	46,770
2023-05-24	6.475	6.475	6.452	6.463	122.01	5,748
2023-05-23	6.500	6.500	6.452	6.500	122.72	38,673
2023-05-22	6.450	6.475	6.450	6.475	122.25	33,338
2023-05-19	6.450	6.538	6.450	6.475	122.25	5,257
2023-05-18	6.450	6.475	6.450	6.475	122.25	12,365
2023-05-17	6.450	6.500	6.450	6.500	122.72	30,905
2023-05-16	6.475	6.625	6.450	6.475	122.25	55,847
2023-05-15	6.500	6.625	6.450	6.475	122.25	8,778
2023-05-12	6.475	6.625	6.460	6.500	122.72	143,917
2023-05-11	6.400	6.500	6.400	6.450	121.78	117,992
2023-05-10	6.450	6.488	6.450	6.488	122.48	10,822
2023-05-09	6.450	6.500	6.443	6.463	122.01	90,753
2023-05-05	6.475	6.500	6.450	6.450	121.78	134,005
2023-05-04	6.475	6.500	6.475	6.488	122.48	33,524
2023-05-03	6.475	6.550	6.475	6.513	122.96	27,774
2023-05-02	6.450	6.545	6.424	6.475	122.25	84,964
2023-04-28	6.350	6.481	6.325	6.450	121.78	42,838
2023-04-27	5.850	6.650	5.835	6.350	119.89	743,536
2023-04-26	5.675	5.788	5.650	5.788	109.27	3,834,882
2023-04-25	5.850	5.850	5.659	5.700	107.62	763,768
2023-04-24	6.100	6.150	5.625	5.850	110.45	504,032
2023-04-21	6.150	6.250	6.050	6.075	114.70	72,203
2023-04-20	6.300	6.307	6.080	6.150	116.11	112,393
2023-04-19	6.425	6.479	6.088	6.263	118.24	455,063
2023-04-18	6.475	6.500	6.228	6.475	122.25	53,781
2023-04-17	6.500	6.550	6.475	6.500	122.72	21,667
2023-04-14	6.500	6.631	6.500	6.563	123.90	27,794
2023-04-13	6.500	6.550	6.500	6.525	123.19	60,849
2023-04-12	6.525	6.550	6.500	6.550	123.66	14,769
2023-04-11	6.525	6.600	6.450	6.500	122.72	30,618
2023-04-06	6.550	6.600	6.493	6.563	123.90	202,104
2023-04-05	6.600	6.600	6.518	6.538	123.43	58,053
2023-04-04	6.600	6.650	6.575	6.625	125.08	11,857
2023-04-03	6.625	6.663	6.500	6.550	123.66	72,332

← NewerPage 15 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.