Redcentric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.950 | 6.175 | 5.800 | 6.013 | 116.69 | 72,073 |
| 2024-11-27 | 5.925 | 6.175 | 5.925 | 5.950 | 115.48 | 554,425 |
| 2024-11-26 | 6.125 | 6.125 | 5.850 | 6.013 | 116.69 | 29,248 |
| 2024-11-25 | 5.800 | 6.150 | 5.800 | 5.800 | 112.57 | 622 |
| 2024-11-22 | 6.034 | 6.034 | 5.950 | 6.013 | 116.69 | 13,960 |
| 2024-11-21 | 5.950 | 6.050 | 5.850 | 6.050 | 117.42 | 20,999 |
| 2024-11-20 | 5.950 | 5.973 | 5.800 | 5.850 | 113.54 | 18,469 |
| 2024-11-19 | 5.750 | 5.850 | 5.750 | 5.825 | 113.05 | 188,272 |
| 2024-11-18 | 5.850 | 5.901 | 5.700 | 5.800 | 112.57 | 29,378 |
| 2024-11-15 | 5.800 | 5.925 | 5.800 | 5.913 | 114.75 | 54,111 |
| 2024-11-14 | 5.750 | 6.000 | 5.750 | 6.000 | 116.45 | 11,396 |
| 2024-11-13 | 5.800 | 5.863 | 5.725 | 5.863 | 113.78 | 15,975 |
| 2024-11-12 | 5.825 | 6.000 | 5.700 | 5.863 | 113.78 | 35,627 |
| 2024-11-11 | 5.750 | 5.863 | 5.700 | 5.813 | 112.81 | 68,967 |
| 2024-11-08 | 5.800 | 5.900 | 5.650 | 5.813 | 112.81 | 56,481 |
| 2024-11-07 | 5.850 | 5.888 | 5.850 | 5.888 | 114.27 | 2,897 |
| 2024-11-06 | 5.925 | 6.125 | 5.800 | 5.950 | 115.48 | 1,837 |
| 2024-11-05 | 5.800 | 6.125 | 5.800 | 5.900 | 114.51 | 21,595 |
| 2024-11-04 | 5.850 | 6.000 | 5.750 | 5.888 | 114.27 | 66,422 |
| 2024-11-01 | 5.875 | 6.000 | 5.750 | 6.000 | 116.45 | 33,201 |
| 2024-10-31 | 5.900 | 6.013 | 5.850 | 5.988 | 116.21 | 76,334 |
| 2024-10-30 | 5.750 | 6.038 | 5.600 | 6.038 | 117.18 | 105,041 |
| 2024-10-29 | 5.700 | 5.800 | 5.550 | 5.800 | 112.57 | 56,467 |
| 2024-10-28 | 5.700 | 5.738 | 5.375 | 5.700 | 110.63 | 105,556 |
| 2024-10-25 | 5.625 | 5.750 | 5.200 | 5.500 | 106.75 | 240,236 |
| 2024-10-24 | 5.850 | 6.075 | 5.600 | 5.813 | 112.81 | 131,297 |
| 2024-10-23 | 6.050 | 6.050 | 5.750 | 5.925 | 114.99 | 50,076 |
| 2024-10-22 | 5.875 | 6.225 | 5.660 | 5.950 | 115.48 | 85,187 |
| 2024-10-21 | 6.000 | 6.161 | 5.825 | 6.000 | 116.45 | 33,991 |
| 2024-10-18 | 6.225 | 6.250 | 5.900 | 6.000 | 116.45 | 122,235 |
| 2024-10-17 | 6.050 | 6.250 | 6.050 | 6.250 | 121.30 | 52,682 |
| 2024-10-16 | 6.000 | 6.150 | 5.675 | 6.150 | 119.36 | 109,601 |
| 2024-10-15 | 6.025 | 6.355 | 5.749 | 6.000 | 116.45 | 329,831 |
| 2024-10-14 | 6.200 | 6.400 | 6.104 | 6.188 | 120.09 | 8,727 |
| 2024-10-11 | 6.300 | 6.300 | 6.100 | 6.250 | 121.30 | 40,578 |
| 2024-10-10 | 6.300 | 6.350 | 6.005 | 6.300 | 122.27 | 144,168 |
| 2024-10-09 | 6.575 | 6.600 | 6.275 | 6.438 | 124.94 | 54,467 |
| 2024-10-08 | 6.400 | 6.675 | 6.300 | 6.463 | 125.43 | 24,942 |
| 2024-10-07 | 6.450 | 6.524 | 6.424 | 6.463 | 125.43 | 5,448 |
| 2024-10-04 | 6.325 | 6.538 | 6.325 | 6.538 | 126.88 | 6,631 |
| 2024-10-03 | 6.425 | 6.775 | 6.375 | 6.575 | 127.61 | 26,301 |
| 2024-10-02 | 6.635 | 6.640 | 6.475 | 6.625 | 128.58 | 9,729 |
| 2024-10-01 | 6.500 | 6.525 | 6.323 | 6.463 | 125.43 | 139,399 |
| 2024-09-30 | 6.450 | 6.600 | 6.378 | 6.600 | 128.10 | 228,011 |
| 2024-09-27 | 6.600 | 6.600 | 6.418 | 6.488 | 125.91 | 23,341 |
| 2024-09-26 | 6.450 | 6.525 | 6.225 | 6.350 | 123.24 | 107,621 |
| 2024-09-25 | 6.500 | 6.500 | 6.344 | 6.500 | 126.15 | 11,501 |
| 2024-09-24 | 6.475 | 6.475 | 6.300 | 6.475 | 125.67 | 44,631 |
| 2024-09-23 | 6.350 | 6.575 | 6.245 | 6.450 | 125.18 | 34,829 |
| 2024-09-20 | 6.450 | 6.450 | 6.350 | 6.450 | 125.18 | 3,413 |
| 2024-09-19 | 6.350 | 6.560 | 6.350 | 6.463 | 125.43 | 3,407 |
| 2024-09-18 | 6.550 | 6.560 | 6.361 | 6.463 | 125.43 | 20,735 |
| 2024-09-17 | 6.496 | 6.496 | 6.361 | 6.463 | 125.43 | 19,081 |
| 2024-09-16 | 6.350 | 6.575 | 6.300 | 6.388 | 123.97 | 6,845 |
| 2024-09-13 | 6.400 | 6.400 | 6.350 | 6.375 | 123.73 | 37,889 |
| 2024-09-12 | 6.575 | 6.575 | 6.409 | 6.425 | 124.70 | 23,693 |
| 2024-09-11 | 6.504 | 6.550 | 6.409 | 6.488 | 125.91 | 16,424 |
| 2024-09-10 | 6.350 | 6.500 | 6.275 | 6.500 | 126.15 | 67,894 |
| 2024-09-09 | 6.450 | 6.528 | 6.350 | 6.450 | 125.18 | 36,836 |
| 2024-09-06 | 6.425 | 6.500 | 6.400 | 6.413 | 124.46 | 24,930 |
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.