Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.200	6.205	6.100	6.100	111.75	35,750
2022-01-21	6.200	6.350	6.175	6.350	116.32	18,339
2022-01-20	6.175	6.250	6.175	6.250	114.49	16,294
2022-01-19	6.250	6.250	6.100	6.100	111.75	13,731
2022-01-18	6.250	6.250	6.150	6.250	114.49	1,460,051
2022-01-17	6.400	6.400	6.050	6.225	114.04	20,207
2022-01-14	6.050	6.150	6.050	6.150	112.66	6,351
2022-01-13	6.125	6.250	6.100	6.150	112.66	563,533
2022-01-12	6.200	6.325	6.100	6.100	111.75	1,049,222
2022-01-11	6.200	6.292	6.150	6.225	114.04	311,287
2022-01-10	6.200	6.265	6.150	6.188	113.35	31,501
2022-01-07	6.125	6.125	6.075	6.088	111.52	267,323
2022-01-06	6.175	6.250	6.100	6.113	111.97	161,127
2022-01-05	6.225	6.325	6.175	6.200	113.58	117,259
2022-01-04	6.250	6.313	6.200	6.200	113.58	299,145
2021-12-31	6.125	6.250	6.100	6.125	112.20	228,180
2021-12-30	6.250	6.250	6.100	6.113	111.97	107,199
2021-12-29	6.100	6.250	6.025	6.213	113.81	66,696
2021-12-24	6.075	6.075	6.000	6.025	110.37	48,531
2021-12-23	6.200	6.200	6.000	6.075	111.29	271,829
2021-12-22	6.175	6.175	6.150	6.175	113.12	61,640
2021-12-21	6.200	6.213	6.125	6.188	113.35	155,931
2021-12-20	6.175	6.225	6.150	6.200	113.58	32,866
2021-12-17	6.275	6.275	6.175	6.225	114.04	35,509
2021-12-16	6.225	6.299	6.210	6.263	114.72	24,091
2021-12-15	6.300	6.350	6.150	6.350	116.32	373,942
2021-12-14	6.200	6.350	6.200	6.350	116.32	29,618
2021-12-13	6.200	6.313	6.175	6.175	113.12	18,501
2021-12-10	6.200	6.263	6.150	6.263	114.72	17,716
2021-12-09	6.250	6.308	6.100	6.250	114.49	87,220
2021-12-08	6.200	6.308	5.995	6.250	114.49	357,050
2021-12-07	6.250	6.250	6.150	6.150	112.66	19,018
2021-12-06	6.200	6.250	6.150	6.200	113.58	91,179
2021-12-03	6.200	6.207	6.075	6.075	111.29	34,100
2021-12-02	6.375	6.375	6.200	6.225	114.04	40,485
2021-12-01	6.350	6.350	6.100	6.200	113.58	86,083
2021-11-30	6.350	6.350	6.225	6.225	114.04	53,434
2021-11-29	6.350	6.400	6.275	6.300	115.41	22,212
2021-11-26	6.350	6.350	6.200	6.350	116.32	46,424
2021-11-25	6.400	6.525	6.325	6.325	115.87	57,910
2021-11-24	6.400	6.525	6.200	6.450	117.06	263,567
2021-11-23	6.400	6.475	6.200	6.475	117.51	543,790
2021-11-22	6.400	6.400	6.350	6.350	115.24	315,321
2021-11-19	6.375	6.475	6.375	6.413	116.38	22,620
2021-11-18	6.450	6.463	6.260	6.425	116.60	53,521
2021-11-17	6.400	6.475	6.400	6.463	117.28	11,620
2021-11-16	6.400	6.440	6.400	6.413	116.38	12,845
2021-11-15	6.400	6.400	6.350	6.400	116.15	9,085
2021-11-12	6.400	6.575	6.400	6.450	117.06	9,013
2021-11-11	6.350	6.425	6.350	6.400	116.15	19,580
2021-11-10	6.425	6.450	6.350	6.425	116.60	25,597
2021-11-09	6.450	6.500	6.000	6.400	116.15	2,020,450
2021-11-08	6.350	6.438	6.250	6.425	116.60	21,344
2021-11-05	6.450	6.457	6.325	6.325	114.79	14,308
2021-11-04	6.450	6.450	6.425	6.425	116.60	7,043
2021-11-03	6.500	6.500	6.363	6.450	117.06	1,135
2021-11-02	6.350	6.350	6.250	6.288	114.11	16,662
2021-11-01	6.275	6.400	6.250	6.300	114.34	16,293
2021-10-29	6.325	6.342	6.250	6.275	113.88	45,851
2021-10-28	6.350	6.350	6.303	6.350	115.24	21,302

← NewerPage 21 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.