Redcentric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.250 | 5.338 | 5.233 | 5.325 | 99.530 | 183,705 |
| 2022-10-11 | 5.300 | 5.325 | 5.150 | 5.300 | 99.063 | 55,776 |
| 2022-10-10 | 5.388 | 5.400 | 5.325 | 5.400 | 100.93 | 26,043 |
| 2022-10-07 | 5.284 | 5.375 | 5.284 | 5.375 | 100.46 | 9,886 |
| 2022-10-06 | 5.475 | 5.475 | 5.300 | 5.400 | 100.93 | 7,277 |
| 2022-10-05 | 5.475 | 5.538 | 5.475 | 5.538 | 103.50 | 11,124 |
| 2022-10-04 | 5.500 | 5.500 | 5.475 | 5.475 | 102.33 | 37,086 |
| 2022-10-03 | 5.500 | 5.511 | 5.475 | 5.500 | 102.80 | 9,387 |
| 2022-09-30 | 5.500 | 5.575 | 5.500 | 5.575 | 104.20 | 11,502 |
| 2022-09-29 | 5.500 | 5.500 | 5.475 | 5.500 | 102.80 | 7,457 |
| 2022-09-28 | 5.500 | 5.500 | 5.475 | 5.500 | 102.80 | 46,249 |
| 2022-09-27 | 5.500 | 5.538 | 5.500 | 5.538 | 103.50 | 1,015 |
| 2022-09-26 | 5.525 | 5.575 | 5.500 | 5.575 | 104.20 | 7,085 |
| 2022-09-23 | 5.575 | 5.575 | 5.550 | 5.550 | 103.74 | 3,776 |
| 2022-09-22 | 5.450 | 5.450 | 5.400 | 5.425 | 101.40 | 33,315 |
| 2022-09-21 | 5.500 | 5.550 | 5.500 | 5.550 | 103.74 | 25,151 |
| 2022-09-20 | 5.550 | 5.625 | 5.500 | 5.600 | 104.67 | 15,177 |
| 2022-09-16 | 5.250 | 5.625 | 5.250 | 5.400 | 100.93 | 94,476 |
| 2022-09-15 | 5.388 | 5.400 | 5.388 | 5.400 | 100.93 | 2,320 |
| 2022-09-14 | 5.150 | 5.375 | 5.075 | 5.250 | 98.129 | 4,054,600 |
| 2022-09-13 | 5.060 | 5.100 | 5.038 | 5.075 | 94.858 | 20,650 |
| 2022-09-12 | 5.100 | 5.150 | 5.000 | 5.050 | 94.390 | 2,072,843 |
| 2022-09-09 | 5.200 | 5.288 | 5.025 | 5.150 | 96.259 | 69,635 |
| 2022-09-08 | 5.200 | 5.200 | 5.000 | 5.200 | 97.194 | 18,582 |
| 2022-09-07 | 5.075 | 5.400 | 5.067 | 5.400 | 100.93 | 32,402 |
| 2022-09-06 | 5.125 | 5.475 | 5.050 | 5.225 | 97.661 | 66,661 |
| 2022-09-05 | 5.225 | 5.363 | 5.175 | 5.175 | 96.727 | 50,224 |
| 2022-09-02 | 5.250 | 5.321 | 5.150 | 5.300 | 99.063 | 99,140 |
| 2022-09-01 | 5.325 | 5.325 | 5.260 | 5.300 | 99.063 | 41,887 |
| 2022-08-31 | 5.400 | 5.400 | 5.350 | 5.375 | 100.46 | 151,033 |
| 2022-08-30 | 5.400 | 5.400 | 5.350 | 5.388 | 100.70 | 10,639 |
| 2022-08-26 | 5.400 | 5.450 | 5.370 | 5.388 | 100.70 | 18,029 |
| 2022-08-25 | 5.550 | 5.550 | 5.464 | 5.500 | 102.80 | 16,867 |
| 2022-08-24 | 5.550 | 5.550 | 5.491 | 5.525 | 103.27 | 2,302,171 |
| 2022-08-23 | 5.800 | 5.800 | 5.600 | 5.700 | 106.54 | 165,036 |
| 2022-08-22 | 5.975 | 5.991 | 5.800 | 5.800 | 108.41 | 6,393 |
| 2022-08-19 | 5.750 | 5.889 | 5.750 | 5.813 | 108.64 | 17,146 |
| 2022-08-18 | 5.925 | 5.925 | 5.775 | 5.888 | 110.04 | 9,257 |
| 2022-08-17 | 5.750 | 5.850 | 5.750 | 5.800 | 108.41 | 1,295 |
| 2022-08-16 | 5.750 | 5.850 | 5.725 | 5.850 | 109.34 | 23,075 |
| 2022-08-15 | 5.875 | 6.000 | 5.762 | 5.825 | 108.88 | 57,014 |
| 2022-08-12 | 5.888 | 5.888 | 5.875 | 5.888 | 110.04 | 10,150 |
| 2022-08-11 | 5.900 | 5.925 | 5.855 | 5.925 | 110.75 | 26,725 |
| 2022-08-10 | 5.900 | 5.900 | 5.867 | 5.875 | 109.81 | 86,799 |
| 2022-08-09 | 5.856 | 5.894 | 5.856 | 5.875 | 109.81 | 3,368 |
| 2022-08-08 | 5.900 | 5.900 | 5.811 | 5.900 | 110.28 | 14,723 |
| 2022-08-05 | 5.900 | 5.925 | 5.800 | 5.888 | 110.04 | 7,802 |
| 2022-08-04 | 5.900 | 5.944 | 5.900 | 5.925 | 110.75 | 857 |
| 2022-08-03 | 5.925 | 5.975 | 5.900 | 5.938 | 110.98 | 65,436 |
| 2022-08-02 | 5.975 | 5.975 | 5.950 | 5.975 | 111.68 | 5,695 |
| 2022-08-01 | 6.000 | 6.025 | 6.000 | 6.000 | 112.15 | 20,431 |
| 2022-07-29 | 5.950 | 6.000 | 5.925 | 6.000 | 112.15 | 4,625 |
| 2022-07-28 | 6.025 | 6.075 | 5.900 | 6.013 | 112.38 | 582,595 |
| 2022-07-27 | 6.000 | 6.100 | 5.950 | 6.025 | 110.37 | 25,689 |
| 2022-07-26 | 6.225 | 6.225 | 6.011 | 6.050 | 110.83 | 67 |
| 2022-07-25 | 6.100 | 6.225 | 6.000 | 6.100 | 111.75 | 214,738 |
| 2022-07-22 | 6.125 | 6.250 | 6.040 | 6.125 | 112.20 | 184,306 |
| 2022-07-21 | 6.125 | 6.225 | 6.000 | 6.125 | 112.20 | 220,430 |
| 2022-07-20 | 6.011 | 6.144 | 6.011 | 6.125 | 112.20 | 1,357,979 |
| 2022-07-19 | 6.020 | 6.169 | 5.959 | 6.125 | 112.20 | 53,053 |
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.