Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.650	6.775	6.630	6.750	127.44	14,238
2023-03-30	6.675	6.800	6.628	6.725	126.97	47,657
2023-03-29	6.700	6.800	6.635	6.650	125.55	43,898
2023-03-28	6.700	6.744	6.650	6.663	125.79	18,761
2023-03-27	6.650	6.725	6.600	6.675	126.02	17,907
2023-03-24	6.725	6.793	6.576	6.713	126.73	93,378
2023-03-23	6.900	6.900	6.675	6.725	126.97	320,147
2023-03-22	6.725	6.750	6.609	6.688	126.26	784,095
2023-03-21	6.650	6.700	6.554	6.613	124.84	57,335
2023-03-20	6.825	6.875	6.550	6.600	124.61	213,955
2023-03-17	6.900	6.984	6.750	6.850	129.33	125,496
2023-03-16	6.900	7.000	6.850	6.900	130.27	33,558
2023-03-15	6.900	6.910	6.841	6.863	129.56	41,095
2023-03-14	6.900	6.925	6.888	6.913	130.51	25,174
2023-03-13	6.950	7.000	6.850	6.888	130.04	37,937
2023-03-10	6.950	7.025	6.925	6.975	131.69	119,304
2023-03-09	7.150	7.150	6.980	6.988	131.92	8,141
2023-03-08	7.200	7.200	6.950	7.025	132.63	30,948
2023-03-07	6.950	7.088	6.950	7.088	133.81	8,078
2023-03-06	7.000	7.100	6.975	7.013	132.40	67,531
2023-03-03	7.050	7.050	6.950	7.000	132.16	107,535
2023-03-02	7.175	7.175	6.975	7.175	135.46	23,103
2023-03-01	6.975	7.000	6.950	6.975	131.69	14,305
2023-02-28	7.200	7.200	6.950	7.025	132.63	113,346
2023-02-27	7.200	7.200	6.966	7.075	133.58	94,725
2023-02-24	6.950	7.011	6.950	6.975	131.69	27,940
2023-02-23	6.950	7.000	6.950	6.975	131.69	28,833
2023-02-22	6.975	7.000	6.950	6.963	131.45	27,592
2023-02-21	7.100	7.116	6.950	7.050	133.10	690,444
2023-02-20	7.075	7.075	6.911	6.975	131.69	14,104
2023-02-17	6.975	7.000	6.732	6.938	130.98	116,700
2023-02-16	7.044	7.044	6.984	7.000	132.16	16,207
2023-02-15	6.998	7.045	6.998	7.038	132.87	1,011
2023-02-14	7.100	7.100	6.800	6.800	128.38	165,924
2023-02-13	6.950	7.100	6.950	6.950	131.22	41,450
2023-02-10	6.950	6.999	6.950	6.950	131.22	4,640
2023-02-09	7.050	7.050	6.955	6.975	131.69	5,062
2023-02-08	7.100	7.100	6.900	7.050	133.10	59,584
2023-02-07	7.100	7.100	6.925	6.950	131.22	48,151
2023-02-06	6.900	7.150	6.875	6.963	131.45	98,457
2023-02-03	6.975	6.986	6.850	6.900	130.27	62,721
2023-02-02	7.000	7.061	6.900	6.975	131.69	1,290,154
2023-02-01	6.750	7.000	6.750	6.925	130.74	3,350,700
2023-01-31	6.750	6.799	6.719	6.750	127.44	103,666
2023-01-30	6.900	6.900	6.750	6.850	129.33	9,415
2023-01-27	6.880	6.880	6.782	6.850	129.33	1,497
2023-01-26	6.860	6.860	6.782	6.850	129.33	1,048
2023-01-25	6.786	6.898	6.731	6.850	129.33	26,123
2023-01-24	6.750	6.950	6.750	6.800	128.38	30,719
2023-01-23	6.750	6.900	6.750	6.850	129.33	18,299
2023-01-20	6.850	6.918	6.750	6.800	128.38	18,522
2023-01-19	6.600	6.845	6.551	6.813	128.62	37,309
2023-01-18	6.575	6.740	6.550	6.688	126.26	7,585
2023-01-17	6.675	6.809	6.500	6.638	125.32	27,650
2023-01-16	6.600	6.733	6.350	6.675	126.02	84,594
2023-01-13	6.375	6.575	6.350	6.475	122.25	104,672
2023-01-12	6.400	6.425	6.300	6.375	120.36	232,861
2023-01-11	6.300	6.350	6.300	6.300	118.94	3,838
2023-01-10	6.325	6.350	6.219	6.313	119.18	112,641
2023-01-09	6.475	6.475	6.250	6.400	120.83	579,598

← NewerPage 16 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.