Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	6.000	6.150	5.950	6.150	123.00	1,054,917
2025-11-10	6.150	6.175	5.950	6.150	123.00	9,206
2025-11-07	6.175	6.200	5.950	6.150	123.00	16,729
2025-11-06	6.000	6.200	6.000	6.200	124.00	17,403
2025-11-05	5.950	6.350	5.950	5.950	119.00	20,634
2025-11-04	5.950	6.375	5.950	6.000	120.00	54,328
2025-11-03	5.950	6.375	5.950	6.000	120.00	68,808
2025-10-31	5.950	6.325	5.950	6.000	120.00	7,982
2025-10-30	6.100	6.236	6.000	6.050	121.00	102,884
2025-10-29	6.200	6.296	6.150	6.175	123.50	75,424
2025-10-28	6.250	6.425	6.150	6.250	125.00	142,343
2025-10-27	6.275	6.600	6.250	6.250	125.00	56,794
2025-10-24	6.300	6.500	6.150	6.250	125.00	233,853
2025-10-23	7.250	7.450	6.158	6.350	127.00	697,063
2025-10-22	6.800	6.975	6.550	6.800	136.00	75,684
2025-10-21	6.550	6.825	6.550	6.750	135.00	48,319
2025-10-20	6.550	6.900	6.550	6.550	131.00	14,227
2025-10-17	6.600	6.975	6.550	6.750	135.00	55,857
2025-10-16	6.600	6.975	6.595	6.600	132.00	90,135
2025-10-15	6.700	6.796	6.600	6.600	132.00	45,329
2025-10-14	6.800	6.950	6.664	6.750	135.00	46,757
2025-10-13	6.800	7.000	6.800	6.800	136.00	22,365
2025-10-10	7.100	7.175	6.825	6.825	136.50	58,633
2025-10-09	6.925	7.250	6.875	6.950	139.00	40,227
2025-10-08	7.000	7.250	6.850	6.900	138.00	117,328
2025-10-07	6.950	7.250	6.784	7.050	141.00	231,816
2025-10-06	6.650	7.000	6.500	6.800	136.00	100,199
2025-10-03	6.600	6.750	6.500	6.550	131.00	117,608
2025-10-02	6.675	6.775	6.600	6.600	132.00	51,887
2025-10-01	6.625	6.750	6.600	6.625	132.50	169,355
2025-09-30	6.650	6.800	6.555	6.600	132.00	222,185
2025-09-29	6.825	7.000	6.600	6.650	133.00	65,698
2025-09-26	7.000	7.100	6.800	6.900	138.00	35,305
2025-09-25	7.000	7.150	6.875	7.075	141.50	42,748
2025-09-24	6.650	7.190	6.500	7.150	143.00	114,156
2025-09-23	6.600	6.750	6.500	6.625	132.50	104,175
2025-09-22	6.550	6.750	6.550	6.750	135.00	33,554
2025-09-19	6.650	6.975	6.550	6.575	131.50	56,668
2025-09-18	6.675	6.975	6.650	6.825	136.50	36,254
2025-09-17	6.650	6.975	6.650	6.838	136.75	51,761
2025-09-16	6.700	6.975	6.568	6.650	133.00	100,563
2025-09-15	6.975	7.000	6.675	6.838	136.75	25,311
2025-09-12	6.650	7.000	6.586	6.838	136.75	60,468
2025-09-11	6.675	6.975	6.650	6.863	137.25	27,550
2025-09-10	6.700	6.850	6.625	6.625	132.50	22,662
2025-09-09	6.700	6.753	6.650	6.675	133.50	29,657
2025-09-08	6.750	6.825	6.700	6.750	135.00	25,332
2025-09-05	6.800	6.802	6.550	6.725	134.50	91,778
2025-09-04	6.775	6.967	6.689	6.925	138.50	99,893
2025-09-03	6.800	6.950	6.750	6.838	136.75	5,516
2025-09-02	6.800	6.975	6.706	6.775	135.50	109,547
2025-09-01	6.875	6.950	6.750	6.900	138.00	61,176
2025-08-29	6.850	7.000	6.850	6.875	137.50	44,770
2025-08-28	6.850	6.950	6.750	6.775	135.50	37,546
2025-08-27	6.950	6.975	6.850	6.850	137.00	81,000
2025-08-26	7.125	7.150	6.800	6.913	138.25	164,740
2025-08-22	6.425	7.198	6.050	6.900	138.00	284,115
2025-08-21	6.025	6.113	5.973	6.113	122.25	56,637
2025-08-20	6.000	6.375	6.000	6.113	122.25	28,515
2025-08-19	6.050	6.200	6.025	6.063	121.25	30,157

← NewerPage 5 of 22 · 1,269 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.