Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	5.650	5.800	5.650	5.800	106.25	89,787
2022-04-19	5.650	5.700	5.600	5.663	103.73	62,739
2022-04-14	5.625	5.638	5.600	5.613	102.81	18,794
2022-04-13	5.650	5.675	5.625	5.638	103.27	4,244
2022-04-12	5.650	5.675	5.605	5.638	103.27	14,269
2022-04-11	5.650	5.663	5.650	5.663	103.73	2,000
2022-04-08	5.650	5.663	5.625	5.663	103.73	4,542
2022-04-07	5.693	5.693	5.606	5.663	103.73	2,187
2022-04-06	5.625	5.694	5.475	5.600	102.59	95,224
2022-04-05	5.650	5.775	5.575	5.613	102.81	59,676
2022-04-04	5.650	5.775	5.628	5.650	103.50	37,642
2022-04-01	5.650	5.663	5.619	5.625	103.04	93,394
2022-03-31	5.650	5.725	5.606	5.663	103.73	64,636
2022-03-30	5.675	5.700	5.606	5.663	103.73	76,576
2022-03-29	5.800	5.800	5.713	5.800	106.25	4,776
2022-03-28	5.650	5.650	5.625	5.650	103.50	31,431
2022-03-25	5.650	5.653	5.627	5.638	103.27	18,766
2022-03-24	5.650	5.675	5.650	5.650	103.50	10,372
2022-03-23	5.650	5.750	5.625	5.750	105.33	23,965
2022-03-22	5.675	5.749	5.638	5.638	103.27	11,777
2022-03-21	5.700	5.700	5.625	5.675	103.96	40,275
2022-03-18	5.750	5.750	5.677	5.700	104.42	17,757
2022-03-17	5.675	5.700	5.638	5.688	104.19	257,411
2022-03-16	5.700	5.700	5.669	5.688	104.19	8,648
2022-03-15	5.725	5.800	5.653	5.688	104.19	55,267
2022-03-14	5.625	5.775	5.553	5.750	105.33	55,737
2022-03-11	5.600	5.615	5.600	5.613	102.81	11,512
2022-03-10	5.600	5.650	5.575	5.600	102.59	58,884
2022-03-09	5.475	5.625	5.475	5.500	100.75	17,646
2022-03-08	5.475	5.615	5.400	5.438	99.609	62,978
2022-03-07	5.600	5.603	5.475	5.475	100.30	30,913
2022-03-04	5.700	5.760	5.500	5.600	102.59	30,867
2022-03-03	5.750	5.775	5.700	5.725	104.88	28,566
2022-03-02	5.775	5.775	5.700	5.738	105.10	533,168
2022-03-01	5.850	5.852	5.750	5.813	106.48	28,208
2022-02-28	5.800	5.875	5.752	5.875	107.62	13,904
2022-02-25	5.800	5.835	5.750	5.750	105.33	17,294
2022-02-24	5.850	5.900	5.625	5.725	104.88	1,813,222
2022-02-23	6.100	6.100	5.900	5.950	109.00	156,531
2022-02-22	6.150	6.200	5.950	5.975	109.46	11,301
2022-02-21	6.000	6.000	5.900	5.975	109.46	12,677
2022-02-18	6.050	6.050	5.938	5.938	108.77	17,790
2022-02-17	5.975	6.050	5.925	5.963	109.23	261,750
2022-02-16	6.075	6.075	5.900	5.913	108.31	92,101
2022-02-15	6.200	6.300	5.950	5.950	109.00	52,269
2022-02-14	6.250	6.250	5.900	5.900	108.08	118,488
2022-02-11	6.175	6.300	6.175	6.300	115.41	2,518
2022-02-10	6.225	6.225	6.200	6.200	113.58	13,997
2022-02-09	6.225	6.250	6.201	6.213	113.81	9,651
2022-02-08	6.250	6.325	6.250	6.250	114.49	17,982
2022-02-07	6.200	6.250	6.200	6.225	114.04	9,958
2022-02-04	6.200	6.225	6.175	6.225	114.04	9,539
2022-02-03	6.300	6.300	6.225	6.225	114.04	7,706
2022-02-02	6.150	6.300	6.150	6.300	115.41	8,376
2022-02-01	6.150	6.250	6.150	6.250	114.49	26,965
2022-01-31	6.175	6.250	6.127	6.150	112.66	13,029
2022-01-28	6.100	6.204	6.100	6.125	112.20	8,907
2022-01-27	6.075	6.100	6.050	6.075	111.29	10,184
2022-01-26	6.100	6.100	6.075	6.088	111.52	7,557
2022-01-25	6.150	6.150	6.050	6.075	111.29	28,023

← NewerPage 20 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.