Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.000	6.150	5.975	6.063	111.06	36,310
2022-07-15	5.975	6.025	5.900	6.025	110.37	13,363
2022-07-14	5.975	6.000	5.808	5.975	109.46	41,547
2022-07-13	6.137	6.137	6.125	6.125	112.20	525
2022-07-12	6.050	6.100	6.035	6.050	110.83	24,131
2022-07-11	6.175	6.175	5.975	6.013	110.14	12,669
2022-07-08	6.175	6.175	5.925	6.113	111.97	6,339
2022-07-07	6.125	6.125	5.900	5.900	108.08	6,337
2022-07-06	6.000	6.050	5.950	5.975	109.46	33,806
2022-07-05	6.300	6.300	6.088	6.088	111.52	3,114
2022-07-04	6.025	6.275	6.025	6.275	114.95	21,162
2022-07-01	6.045	6.213	6.045	6.213	113.81	5,937
2022-06-30	6.025	6.163	6.025	6.163	112.89	77,146
2022-06-29	6.125	6.125	6.050	6.088	111.52	5,751
2022-06-28	6.125	6.150	5.950	6.075	111.29	25,014
2022-06-27	5.950	6.125	5.950	5.950	109.00	17,085
2022-06-24	6.100	6.100	6.020	6.050	110.83	5,403
2022-06-23	6.050	6.075	6.050	6.075	111.29	3,461
2022-06-22	6.000	6.106	6.000	6.025	110.37	12,447
2022-06-21	6.150	6.150	6.007	6.025	110.37	24,032
2022-06-20	6.000	6.062	5.950	6.000	109.91	14,166
2022-06-17	5.950	6.150	5.881	6.100	111.75	102,967
2022-06-16	6.000	6.189	5.950	6.000	109.91	20,745
2022-06-15	6.050	6.300	5.979	6.138	112.43	30,234
2022-06-14	6.075	6.264	6.075	6.200	113.58	18,789
2022-06-13	6.340	6.340	6.232	6.313	115.64	11,860
2022-06-10	6.303	6.303	6.147	6.238	114.26	10,196
2022-06-09	6.100	6.206	6.100	6.150	112.66	122,972
2022-06-08	6.188	6.238	6.108	6.125	112.20	45,532
2022-06-07	6.125	6.277	6.125	6.225	114.04	134,745
2022-06-06	6.025	6.150	6.025	6.100	111.75	8,386
2022-06-01	6.125	6.200	6.000	6.088	111.52	17,607
2022-05-31	6.325	6.325	6.150	6.263	114.72	7,397
2022-05-30	6.100	6.325	6.100	6.175	113.12	4,230
2022-05-27	6.250	6.400	6.125	6.125	112.20	90,157
2022-05-26	6.150	6.231	6.150	6.213	113.81	41,327
2022-05-25	6.205	6.220	6.150	6.200	113.58	7,317
2022-05-24	6.100	6.175	6.050	6.150	112.66	118,224
2022-05-23	6.100	6.150	6.050	6.100	111.75	26,110
2022-05-20	6.100	6.175	6.050	6.175	113.12	7,310
2022-05-19	6.084	6.150	6.084	6.150	112.66	698
2022-05-18	6.061	6.163	6.061	6.163	112.89	7,012
2022-05-17	6.000	6.188	5.975	6.150	112.66	8,396
2022-05-16	6.100	6.195	5.950	6.000	109.91	43,640
2022-05-13	5.950	6.250	5.950	6.250	114.49	32,899
2022-05-12	5.975	5.976	5.950	5.950	109.00	7,960
2022-05-11	6.050	6.050	6.008	6.050	110.83	8,855
2022-05-10	6.025	6.100	6.025	6.088	111.52	2,817
2022-05-09	6.050	6.100	5.900	5.975	109.46	48,266
2022-05-06	6.125	6.125	6.050	6.100	111.75	13,735
2022-05-05	6.150	6.225	6.100	6.225	114.04	8,170
2022-05-04	6.075	6.150	6.075	6.138	112.43	10,753
2022-05-03	6.300	6.300	6.053	6.125	112.20	55,775
2022-04-29	6.175	6.200	6.150	6.200	113.58	25,054
2022-04-28	6.100	6.200	6.100	6.200	113.58	78,672
2022-04-27	6.000	6.200	5.969	6.200	113.58	30,198
2022-04-26	5.850	6.000	5.827	6.000	109.91	7,306
2022-04-25	5.783	5.825	5.775	5.813	106.48	2,562
2022-04-22	5.782	5.813	5.782	5.813	106.48	400,269
2022-04-21	5.750	5.850	5.750	5.850	107.17	32,161

← NewerPage 19 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.