Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	6.125	6.350	6.050	6.075	121.50	21,897
2025-08-15	6.050	6.200	5.950	6.038	120.75	17,014
2025-08-14	6.075	6.375	6.025	6.138	122.75	58,638
2025-08-13	6.075	6.425	5.980	6.150	123.00	49,665
2025-08-12	6.150	6.312	6.038	6.050	121.00	87,011
2025-08-11	6.150	6.425	6.000	6.300	126.00	57,610
2025-08-08	6.150	6.200	6.150	6.175	123.50	29,397
2025-08-07	6.150	6.250	6.150	6.150	123.00	59,866
2025-08-06	6.300	6.400	6.125	6.213	124.25	10,279
2025-08-05	6.100	6.159	6.100	6.150	123.00	38,650
2025-08-04	6.150	6.200	6.100	6.150	123.00	35,818
2025-08-01	6.150	6.250	6.150	6.200	124.00	41,147
2025-07-31	6.150	6.225	5.994	6.213	124.25	237,503
2025-07-30	6.100	6.275	6.099	6.100	122.00	54,922
2025-07-29	6.150	6.425	6.100	6.150	123.00	97,361
2025-07-28	6.200	6.425	6.150	6.200	124.00	142,920
2025-07-25	6.150	6.225	6.075	6.175	123.50	190,428
2025-07-24	6.150	6.300	6.150	6.175	123.50	44,289
2025-07-23	6.150	6.300	6.142	6.150	123.00	67,444
2025-07-22	6.150	6.300	6.105	6.225	124.50	64,029
2025-07-21	6.150	6.200	6.150	6.175	123.50	12,552
2025-07-18	6.200	6.225	6.150	6.188	123.75	11,700
2025-07-17	6.150	6.225	6.150	6.188	123.75	15,997
2025-07-16	6.150	6.300	6.150	6.200	124.00	4,773
2025-07-15	6.175	6.300	6.175	6.225	124.50	17,798
2025-07-14	6.300	6.300	6.175	6.200	124.00	77,694
2025-07-11	6.150	6.300	6.150	6.225	124.50	81,975
2025-07-10	6.150	6.275	6.150	6.225	124.50	33,392
2025-07-09	6.150	6.275	6.150	6.200	124.00	38,580
2025-07-08	6.200	6.300	6.200	6.200	124.00	43,990
2025-07-07	6.150	6.250	6.150	6.150	123.00	51,176
2025-07-04	6.150	6.250	6.150	6.200	124.00	63,922
2025-07-03	6.200	6.290	6.100	6.213	124.25	134,292
2025-07-02	6.250	6.300	6.150	6.188	123.75	69,794
2025-07-01	6.225	6.500	6.050	6.250	125.00	131,395
2025-06-30	6.200	6.475	6.200	6.250	125.00	34,886
2025-06-27	6.225	6.500	6.195	6.250	125.00	49,798
2025-06-26	6.200	6.500	6.181	6.250	125.00	60,862
2025-06-25	6.200	6.300	6.175	6.300	126.00	61,484
2025-06-24	6.225	6.450	6.150	6.450	129.00	99,418
2025-06-23	6.400	6.400	6.204	6.400	128.00	3,601
2025-06-20	6.200	6.375	6.150	6.250	125.00	48,494
2025-06-19	6.200	6.475	6.200	6.450	129.00	23,134
2025-06-18	6.100	6.475	6.100	6.300	126.00	42,663
2025-06-17	6.250	6.372	6.200	6.250	125.00	15,769
2025-06-16	6.250	6.500	6.125	6.300	126.00	24,665
2025-06-13	6.500	6.500	6.150	6.350	127.00	88,260
2025-06-12	6.300	6.475	6.200	6.300	126.00	41,701
2025-06-11	6.475	6.475	6.075	6.300	126.00	80,873
2025-06-10	6.400	6.475	6.250	6.313	126.25	58,787
2025-06-09	6.300	6.475	6.250	6.388	127.75	5,882
2025-06-06	6.150	6.475	6.150	6.388	127.75	5,120
2025-06-05	6.500	6.500	6.250	6.500	130.00	7,857
2025-06-04	6.250	6.475	6.100	6.288	125.75	22,851
2025-06-03	6.373	6.475	6.265	6.363	127.25	22,103
2025-06-02	6.475	6.475	6.250	6.300	126.00	34,299
2025-05-30	6.500	6.500	6.125	6.500	130.00	99,877
2025-05-29	6.150	6.475	6.100	6.313	126.25	51,077
2025-05-28	6.225	6.475	6.100	6.238	124.75	46,352
2025-05-27	6.200	6.475	6.150	6.338	126.75	29,162

← NewerPage 6 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.