Redcentric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	5.950	6.125	5.900	5.950	117.84	49,613
2025-02-24	5.950	6.175	5.850	6.050	119.82	31,806
2025-02-21	6.000	6.075	5.863	6.063	120.06	100,794
2025-02-20	5.700	5.914	5.700	5.850	115.86	35,466
2025-02-19	5.750	5.795	5.600	5.738	113.63	18,317
2025-02-18	5.700	5.775	5.600	5.688	112.64	47,352
2025-02-17	5.750	5.993	5.700	5.750	113.88	28,459
2025-02-14	5.900	6.050	5.700	5.950	117.84	54,092
2025-02-13	5.850	6.050	5.750	6.050	119.82	61,237
2025-02-12	5.700	6.050	5.700	6.050	119.82	6,778
2025-02-11	5.700	6.025	5.700	5.888	116.60	8,979
2025-02-10	5.725	5.850	5.600	5.850	115.86	29,330
2025-02-07	5.725	6.075	5.700	5.800	114.87	45,746
2025-02-06	5.950	6.046	5.750	6.000	118.83	47,205
2025-02-05	6.175	6.225	5.900	6.150	121.80	35,286
2025-02-04	6.100	6.263	5.473	6.263	124.03	12,747,290
2025-02-03	6.450	6.725	6.050	6.338	125.51	150,169
2025-01-31	6.400	6.650	6.350	6.500	128.73	38,902
2025-01-30	6.400	6.488	6.350	6.488	128.48	31,931
2025-01-29	6.400	6.500	6.400	6.500	128.73	25,840
2025-01-28	6.300	6.500	6.300	6.400	126.75	140,392
2025-01-27	6.250	6.400	6.150	6.400	126.75	49,267
2025-01-24	6.100	6.250	6.100	6.250	123.78	68,309
2025-01-23	6.114	6.250	6.114	6.238	123.53	6,079
2025-01-22	6.250	6.250	6.114	6.238	123.53	2,433
2025-01-21	6.100	6.375	6.100	6.263	124.03	32,878
2025-01-20	6.193	6.193	6.103	6.163	122.05	2,653
2025-01-17	6.100	6.400	6.051	6.238	123.53	30,192
2025-01-16	6.000	6.375	6.000	6.238	123.53	292
2025-01-15	6.100	6.341	6.100	6.163	122.05	59,426
2025-01-14	6.125	6.400	6.100	6.100	120.81	33,742
2025-01-13	6.200	6.340	6.100	6.225	123.28	39,187
2025-01-10	6.450	6.450	6.156	6.450	127.74	22,860
2025-01-09	6.150	6.450	6.150	6.450	127.74	31,549
2025-01-08	6.150	6.450	6.150	6.450	127.74	43,269
2025-01-07	6.150	6.450	6.150	6.288	124.52	26,325
2025-01-06	6.100	6.419	6.100	6.400	126.75	8,999
2025-01-03	6.100	6.425	6.050	6.288	124.52	67,004
2025-01-02	6.050	6.425	6.004	6.288	124.52	39,322
2024-12-31	5.850	6.250	5.850	6.250	123.78	28,974
2024-12-30	5.825	6.150	5.800	6.000	118.83	10,643
2024-12-27	6.050	6.150	5.758	6.150	121.80	13,534
2024-12-24	6.025	6.050	5.888	5.888	116.60	172
2024-12-23	5.775	6.025	5.750	5.850	115.86	9,581
2024-12-20	5.750	6.025	5.700	5.800	114.87	24,647
2024-12-19	5.800	6.025	5.700	5.888	116.60	123,765
2024-12-18	5.750	6.020	5.750	5.825	115.36	46,991
2024-12-17	5.800	6.025	5.800	5.800	114.87	91,947
2024-12-16	5.800	5.963	5.750	5.800	114.87	66,070
2024-12-13	5.800	6.025	5.800	6.025	119.32	10,850
2024-12-12	5.875	5.900	5.775	5.900	116.85	23,275
2024-12-11	5.850	6.075	5.850	6.000	116.45	7,871
2024-12-10	5.900	5.998	5.900	5.900	114.51	21,206
2024-12-09	5.850	6.075	5.850	6.075	117.91	6,459
2024-12-06	5.825	6.075	5.825	5.850	113.54	8,528
2024-12-05	5.850	5.925	5.700	5.900	114.51	91,243
2024-12-04	6.163	6.163	5.850	6.013	116.69	76,703
2024-12-03	5.900	6.175	5.866	6.000	116.45	33,364
2024-12-02	6.200	6.200	5.850	6.200	120.33	12,911
2024-11-29	5.850	6.175	5.796	6.013	116.69	25,595

← NewerPage 8 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.