Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 64.200 | 66.800 | 64.200 | 64.400 | 55.797 | 21,512 |
| 2024-09-04 | 64.200 | 66.000 | 64.200 | 65.300 | 56.577 | 54,741 |
| 2024-09-03 | 64.000 | 66.000 | 63.400 | 65.000 | 56.317 | 72,049 |
| 2024-09-02 | 64.400 | 64.400 | 63.400 | 63.900 | 55.364 | 48,928 |
| 2024-08-30 | 64.000 | 65.800 | 63.400 | 63.400 | 54.931 | 185,149 |
| 2024-08-29 | 63.600 | 65.800 | 63.600 | 64.000 | 55.450 | 32,007 |
| 2024-08-28 | 65.376 | 66.000 | 63.600 | 64.800 | 56.144 | 19,819 |
| 2024-08-27 | 65.000 | 66.000 | 64.000 | 64.000 | 55.450 | 19,920 |
| 2024-08-23 | 63.600 | 66.400 | 63.600 | 64.000 | 55.450 | 126,905 |
| 2024-08-22 | 66.600 | 66.600 | 63.400 | 64.800 | 56.144 | 119,868 |
| 2024-08-21 | 65.400 | 66.600 | 63.400 | 63.400 | 54.931 | 61,459 |
| 2024-08-20 | 65.200 | 66.800 | 65.200 | 65.800 | 57.010 | 41,394 |
| 2024-08-19 | 66.800 | 66.800 | 63.400 | 63.400 | 54.931 | 59,895 |
| 2024-08-16 | 65.000 | 66.800 | 63.400 | 63.400 | 54.931 | 76,348 |
| 2024-08-15 | 65.000 | 66.800 | 63.800 | 65.500 | 56.750 | 36,615 |
| 2024-08-14 | 64.400 | 64.400 | 63.400 | 63.600 | 55.104 | 3,093 |
| 2024-08-13 | 64.800 | 65.200 | 63.200 | 64.000 | 55.450 | 58,166 |
| 2024-08-12 | 63.000 | 66.008 | 63.000 | 64.800 | 56.144 | 1,051,868 |
| 2024-08-09 | 63.000 | 67.000 | 63.000 | 65.400 | 56.663 | 98,566 |
| 2024-08-08 | 63.000 | 64.000 | 62.200 | 63.100 | 54.671 | 13,184 |
| 2024-08-07 | 63.000 | 64.000 | 62.200 | 63.000 | 54.584 | 378,248 |
| 2024-08-06 | 65.600 | 67.000 | 62.000 | 62.000 | 53.718 | 124,314 |
| 2024-08-05 | 64.000 | 65.800 | 63.000 | 63.000 | 54.584 | 130,982 |
| 2024-08-02 | 64.800 | 65.800 | 63.200 | 63.200 | 54.757 | 92,120 |
| 2024-08-01 | 63.200 | 65.600 | 62.520 | 65.600 | 56.837 | 188,115 |
| 2024-07-31 | 63.000 | 65.200 | 62.400 | 65.000 | 56.317 | 265,356 |
| 2024-07-30 | 66.200 | 67.000 | 63.596 | 63.700 | 55.190 | 133,188 |
| 2024-07-29 | 67.800 | 67.800 | 66.392 | 67.200 | 58.223 | 116,774 |
| 2024-07-26 | 68.000 | 70.000 | 66.380 | 66.900 | 57.963 | 202,436 |
| 2024-07-25 | 66.452 | 68.000 | 65.000 | 66.500 | 57.616 | 17,754 |
| 2024-07-24 | 67.800 | 68.000 | 65.200 | 65.200 | 56.490 | 97,115 |
| 2024-07-23 | 67.800 | 67.800 | 66.000 | 67.100 | 58.136 | 61,920 |
| 2024-07-22 | 65.800 | 67.008 | 64.610 | 65.100 | 56.403 | 29,731 |
| 2024-07-19 | 66.200 | 68.000 | 64.440 | 65.800 | 57.010 | 77,489 |
| 2024-07-18 | 69.800 | 69.800 | 66.000 | 68.000 | 58.916 | 55,520 |
| 2024-07-17 | 68.800 | 69.800 | 66.200 | 69.000 | 59.782 | 34,348 |
| 2024-07-16 | 68.800 | 69.235 | 66.200 | 68.400 | 59.263 | 173,894 |
| 2024-07-15 | 66.200 | 69.800 | 66.200 | 68.800 | 59.609 | 170,313 |
| 2024-07-12 | 69.500 | 69.500 | 66.600 | 67.600 | 58.569 | 69,652 |
| 2024-07-11 | 69.000 | 69.261 | 66.000 | 69.200 | 59.956 | 285,381 |
| 2024-07-10 | 70.800 | 72.000 | 68.200 | 71.400 | 59.219 | 285,462 |
| 2024-07-09 | 69.000 | 71.800 | 68.800 | 70.800 | 58.722 | 411,859 |
| 2024-07-08 | 67.000 | 71.000 | 66.250 | 68.000 | 56.399 | 955,555 |
| 2024-07-05 | 63.400 | 69.000 | 63.400 | 67.000 | 55.570 | 467,294 |
| 2024-07-04 | 63.000 | 65.200 | 62.781 | 63.200 | 52.418 | 363,921 |
| 2024-07-03 | 63.400 | 63.800 | 62.600 | 62.600 | 51.921 | 169,790 |
| 2024-07-02 | 63.600 | 63.800 | 62.400 | 63.800 | 52.916 | 159,595 |
| 2024-07-01 | 63.800 | 66.200 | 63.800 | 64.000 | 53.082 | 151,685 |
| 2024-06-28 | 63.800 | 66.200 | 63.000 | 64.000 | 53.082 | 447,468 |
| 2024-06-27 | 66.000 | 66.200 | 63.593 | 64.800 | 53.745 | 259,225 |
| 2024-06-26 | 63.200 | 66.600 | 63.200 | 66.400 | 55.072 | 78,647 |
| 2024-06-25 | 66.600 | 66.600 | 63.470 | 65.000 | 53.911 | 46,824 |
| 2024-06-24 | 64.200 | 66.600 | 63.360 | 65.000 | 53.911 | 154,185 |
| 2024-06-21 | 64.000 | 66.000 | 64.000 | 64.000 | 53.082 | 152,195 |
| 2024-06-20 | 65.000 | 66.600 | 64.200 | 66.000 | 54.741 | 9,506 |
| 2024-06-19 | 66.800 | 66.800 | 64.200 | 65.000 | 53.911 | 81,808 |
| 2024-06-18 | 64.400 | 66.800 | 64.300 | 65.000 | 53.911 | 62,646 |
| 2024-06-17 | 64.800 | 65.200 | 64.000 | 65.000 | 53.911 | 89,982 |
| 2024-06-14 | 65.400 | 65.400 | 64.000 | 65.000 | 53.911 | 95,407 |
| 2024-06-13 | 65.000 | 67.800 | 64.800 | 65.400 | 54.243 | 122,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0145 GBP |
| 2025-11-20 | 0.0215 GBP |
| 2025-07-03 | 0.0250 GBP |
| 2024-11-28 | 0.0215 GBP |
| 2024-07-11 | 0.0305 GBP |
| 2023-11-30 | 0.0215 GBP |
| 2023-07-13 | 0.0245 GBP |
| 2022-12-08 | 0.0205 GBP |
| 2022-06-30 | 0.0272 GBP |
| 2021-12-02 | 0.0180 GBP |
| 2021-07-01 | 0.0160 GBP |
| 2020-12-03 | 0.0115 GBP |
| 2020-07-02 | 0.0115 GBP |
| 2019-12-05 | 0.0115 GBP |
| 2019-06-27 | 0.0115 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.