Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	6.250	6.363	6.157	6.363	127.25	18,046
2025-05-22	6.250	6.425	6.150	6.425	128.50	14,036
2025-05-21	6.200	6.475	6.100	6.400	128.00	122,903
2025-05-20	6.300	6.475	6.150	6.263	125.25	64,768
2025-05-19	6.200	6.475	6.150	6.313	126.25	16,335
2025-05-16	6.325	6.475	6.200	6.300	126.00	64,860
2025-05-15	6.203	6.375	6.203	6.363	127.25	7,740
2025-05-14	6.200	6.363	6.151	6.363	127.25	30,599
2025-05-13	6.300	6.475	6.150	6.175	123.50	68,205
2025-05-12	6.375	6.387	6.225	6.350	127.00	11,959
2025-05-09	6.321	6.475	6.125	6.338	126.75	61,250
2025-05-08	6.150	6.475	6.100	6.288	125.75	30,414
2025-05-07	6.300	6.475	6.075	6.300	126.00	67,579
2025-05-06	6.250	6.250	6.150	6.250	125.00	3,023
2025-05-02	6.250	6.250	6.050	6.250	125.00	10,048
2025-05-01	6.250	6.250	6.050	6.150	123.00	16,332
2025-04-30	6.225	6.250	6.100	6.150	123.00	12,422
2025-04-29	6.159	6.159	6.050	6.138	122.75	9,982
2025-04-28	6.150	6.212	6.050	6.100	122.00	24,840
2025-04-25	6.100	6.194	6.050	6.138	122.75	37,763
2025-04-24	6.000	6.100	6.000	6.100	122.00	80,139
2025-04-23	6.050	6.225	6.000	6.050	121.00	121,240
2025-04-22	6.075	6.225	6.000	6.000	120.00	120,644
2025-04-17	6.100	6.169	6.000	6.000	120.00	87,792
2025-04-16	6.050	6.132	6.050	6.100	122.00	36,736
2025-04-15	6.250	6.250	6.050	6.250	125.00	48,648
2025-04-14	6.225	6.250	5.988	6.100	122.00	166,170
2025-04-11	6.050	6.225	6.050	6.075	121.50	36,629
2025-04-10	6.050	6.250	6.050	6.138	122.75	71,164
2025-04-09	6.100	6.250	6.050	6.163	123.25	16,024
2025-04-08	6.100	6.233	6.075	6.075	121.50	60,362
2025-04-07	6.100	6.300	6.000	6.188	123.75	37,772
2025-04-04	6.150	6.275	6.100	6.275	125.50	51,148
2025-04-03	6.175	6.245	6.050	6.175	123.50	28,578
2025-04-02	6.150	6.225	6.150	6.225	124.50	4,168
2025-04-01	6.150	6.245	6.150	6.213	124.25	46,820
2025-03-31	6.150	6.232	6.150	6.200	124.00	12,633
2025-03-28	6.200	6.234	6.169	6.200	124.00	38,610
2025-03-27	6.150	6.250	6.100	6.150	123.00	35,306
2025-03-26	6.150	6.250	6.150	6.150	123.00	47,860
2025-03-25	6.150	6.228	6.150	6.200	124.00	44,846
2025-03-24	6.150	6.250	6.150	6.188	123.75	17,192
2025-03-21	6.100	6.250	6.050	6.250	125.00	35,507
2025-03-20	6.100	6.225	6.050	6.100	122.00	57,842
2025-03-19	6.100	6.250	6.000	6.075	121.50	36,113
2025-03-18	6.100	6.191	6.025	6.100	122.00	91,361
2025-03-17	6.100	6.225	6.100	6.175	123.50	32,212
2025-03-14	6.100	6.250	6.071	6.250	125.00	2,933
2025-03-13	6.225	6.225	6.027	6.100	122.00	32,113
2025-03-12	6.000	6.225	5.950	6.138	121.55	100,275
2025-03-11	6.050	6.125	6.000	6.063	120.06	22,811
2025-03-10	6.050	6.150	5.900	6.038	119.57	178,304
2025-03-07	5.950	6.125	5.900	6.038	119.57	29,814
2025-03-06	5.900	6.000	5.800	6.000	118.83	210,951
2025-03-05	5.900	6.125	5.850	5.913	117.09	118,472
2025-03-04	5.900	6.050	5.850	5.900	116.85	22,071
2025-03-03	5.950	6.150	5.900	5.950	117.84	69,023
2025-02-28	5.950	6.100	5.900	6.100	120.81	35,588
2025-02-27	5.950	6.000	5.900	5.950	117.84	28,608
2025-02-26	5.950	6.200	5.775	6.200	122.79	30,115

← NewerPage 7 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.