Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	6.475	6.475	6.250	6.400	120.83	579,598
2023-01-06	6.300	6.368	6.282	6.300	118.94	26,472
2023-01-05	6.400	6.400	6.306	6.350	119.89	10,028
2023-01-04	6.450	6.500	6.300	6.300	118.94	51,178
2023-01-03	6.500	6.500	6.358	6.425	121.30	141,560
2022-12-30	6.400	6.500	6.388	6.500	122.72	8,495
2022-12-29	6.300	6.400	6.200	6.300	118.94	3,671
2022-12-28	6.275	6.300	6.226	6.300	118.94	773
2022-12-23	6.150	6.394	6.113	6.288	118.71	31,896
2022-12-22	6.100	6.150	6.100	6.150	116.11	39,374
2022-12-21	6.150	6.150	6.085	6.100	115.17	874
2022-12-20	6.100	6.100	6.087	6.100	115.17	6,336
2022-12-19	5.975	6.147	5.975	6.100	115.17	14,610
2022-12-16	6.000	6.038	5.776	6.038	113.99	44,017
2022-12-15	5.850	6.146	5.850	6.100	115.17	26,175
2022-12-14	5.825	6.000	5.755	6.000	112.15	69,644
2022-12-13	5.675	5.825	5.622	5.713	106.77	37,739
2022-12-12	5.650	5.825	5.650	5.750	107.47	16,118
2022-12-09	5.825	5.825	5.700	5.750	107.47	8,970
2022-12-08	5.600	5.775	5.600	5.713	106.77	1,015,664
2022-12-07	5.400	5.450	5.355	5.388	100.70	31,709
2022-12-06	5.400	5.436	5.353	5.425	101.40	30,430
2022-12-05	5.400	5.425	5.353	5.375	100.46	4,591
2022-12-02	5.400	5.625	5.350	5.388	100.70	173,470
2022-12-01	5.400	5.400	5.352	5.375	100.46	13,414
2022-11-30	5.400	5.425	5.350	5.375	100.46	13,009
2022-11-29	5.450	5.500	5.402	5.425	101.40	30,683
2022-11-28	5.600	5.600	5.404	5.425	101.40	525,838
2022-11-25	5.550	5.643	5.500	5.525	103.27	52,218
2022-11-24	5.600	5.850	5.550	5.700	106.54	8,145
2022-11-23	5.600	5.725	5.600	5.725	107.01	20
2022-11-22	5.600	5.742	5.600	5.725	107.01	5,538
2022-11-21	5.825	5.850	5.625	5.725	107.01	11,963
2022-11-18	5.750	5.752	5.600	5.675	106.07	59,785
2022-11-17	5.725	5.800	5.625	5.738	107.24	20,016
2022-11-16	5.700	5.863	5.675	5.863	109.58	1,525,425
2022-11-15	5.850	5.900	5.675	5.700	106.54	58,818
2022-11-14	5.935	5.950	5.933	5.950	111.21	86,241
2022-11-11	5.850	5.924	5.700	5.800	108.41	55,700
2022-11-10	5.910	5.910	5.855	5.900	110.28	5,023
2022-11-09	5.855	5.950	5.855	5.950	111.21	3,437
2022-11-08	5.859	5.950	5.859	5.950	111.21	2,250
2022-11-07	5.962	5.962	5.859	5.950	111.21	13,357
2022-11-04	5.850	5.964	5.800	5.825	108.88	12,880
2022-11-03	5.875	5.900	5.850	5.850	109.34	2,633
2022-11-02	6.050	6.050	5.825	5.875	109.81	43,779
2022-11-01	5.775	6.025	5.775	6.025	112.61	8,288
2022-10-31	5.775	6.001	5.775	5.875	109.81	1,342
2022-10-28	5.750	5.788	5.675	5.788	108.18	17,889
2022-10-27	5.875	5.925	5.755	5.900	110.28	30,649
2022-10-26	5.900	5.900	5.718	5.738	107.24	3,903
2022-10-25	5.805	5.805	5.718	5.800	108.41	20,004
2022-10-24	5.650	5.788	5.650	5.788	108.18	5,353
2022-10-21	5.700	5.775	5.700	5.775	107.94	11,250
2022-10-20	5.749	5.749	5.738	5.738	107.24	4,636
2022-10-19	5.600	5.750	5.600	5.700	106.54	18,404
2022-10-18	5.600	5.750	5.600	5.675	106.07	11,148
2022-10-17	5.498	5.595	5.498	5.575	104.20	1,579
2022-10-14	5.475	5.586	5.400	5.550	103.74	60,566
2022-10-13	5.400	5.425	5.318	5.425	101.40	19,127

← NewerPage 17 of 22 · 1,263 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.