Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 67.000 | 67.800 | 64.800 | 65.400 | 54.243 | 74,817 |
| 2024-06-11 | 65.600 | 67.800 | 64.800 | 64.800 | 53.745 | 325,447 |
| 2024-06-10 | 64.200 | 66.800 | 64.200 | 65.000 | 53.911 | 133,876 |
| 2024-06-07 | 64.800 | 67.800 | 64.200 | 64.200 | 53.248 | 195,297 |
| 2024-06-06 | 65.600 | 67.200 | 64.800 | 64.800 | 53.745 | 225,392 |
| 2024-06-05 | 67.800 | 68.800 | 65.200 | 66.000 | 54.741 | 41,418 |
| 2024-06-04 | 68.200 | 69.000 | 65.250 | 67.000 | 55.570 | 303,984 |
| 2024-06-03 | 64.000 | 68.000 | 64.000 | 68.000 | 56.399 | 127,497 |
| 2024-05-31 | 67.200 | 67.200 | 64.800 | 65.000 | 53.911 | 142,011 |
| 2024-05-30 | 64.200 | 67.600 | 64.200 | 64.800 | 53.745 | 139,669 |
| 2024-05-29 | 64.000 | 66.800 | 64.000 | 64.200 | 53.248 | 37,991 |
| 2024-05-28 | 67.000 | 67.700 | 64.000 | 64.000 | 53.082 | 137,533 |
| 2024-05-24 | 67.200 | 68.000 | 67.000 | 68.000 | 56.399 | 57,094 |
| 2024-05-23 | 68.000 | 68.400 | 65.200 | 67.800 | 56.233 | 44,777 |
| 2024-05-22 | 68.400 | 68.800 | 68.000 | 68.000 | 56.399 | 729,528 |
| 2024-05-21 | 68.400 | 69.800 | 67.800 | 68.400 | 56.731 | 331,841 |
| 2024-05-20 | 68.000 | 68.800 | 67.000 | 67.800 | 56.233 | 187,103 |
| 2024-05-17 | 67.600 | 68.000 | 66.200 | 66.200 | 54.906 | 85,074 |
| 2024-05-16 | 67.600 | 67.600 | 66.000 | 67.600 | 56.068 | 81,905 |
| 2024-05-15 | 65.000 | 67.000 | 65.000 | 65.000 | 53.911 | 70,444 |
| 2024-05-14 | 66.400 | 67.000 | 65.200 | 66.500 | 55.155 | 153,763 |
| 2024-05-13 | 66.000 | 67.125 | 65.200 | 66.500 | 55.155 | 81,773 |
| 2024-05-10 | 66.000 | 68.000 | 65.406 | 66.000 | 54.741 | 71,183 |
| 2024-05-09 | 65.000 | 65.800 | 63.200 | 64.400 | 53.413 | 577,511 |
| 2024-05-08 | 63.200 | 66.000 | 63.000 | 64.500 | 53.496 | 50,925 |
| 2024-05-07 | 66.000 | 66.000 | 62.000 | 62.000 | 51.423 | 152,748 |
| 2024-05-03 | 65.000 | 66.000 | 63.000 | 63.000 | 52.252 | 157,541 |
| 2024-05-02 | 63.200 | 64.800 | 62.000 | 63.500 | 52.667 | 81,215 |
| 2024-05-01 | 64.000 | 65.000 | 62.623 | 62.700 | 52.004 | 209,965 |
| 2024-04-30 | 62.400 | 64.000 | 62.400 | 62.600 | 51.921 | 91,264 |
| 2024-04-29 | 61.800 | 64.000 | 61.000 | 61.000 | 50.594 | 113,965 |
| 2024-04-26 | 63.800 | 65.800 | 60.400 | 62.000 | 51.423 | 637,826 |
| 2024-04-25 | 63.800 | 64.028 | 61.200 | 61.400 | 50.925 | 225,119 |
| 2024-04-24 | 60.400 | 63.440 | 60.000 | 61.000 | 50.594 | 143,902 |
| 2024-04-23 | 63.800 | 63.800 | 60.200 | 63.200 | 52.418 | 40,157 |
| 2024-04-22 | 60.200 | 63.800 | 60.200 | 61.600 | 51.091 | 100,453 |
| 2024-04-19 | 63.400 | 63.800 | 60.000 | 60.000 | 49.764 | 6,059 |
| 2024-04-18 | 61.000 | 63.600 | 60.200 | 63.600 | 52.750 | 59,965 |
| 2024-04-17 | 61.200 | 63.200 | 60.200 | 62.200 | 51.589 | 103,475 |
| 2024-04-16 | 61.800 | 62.890 | 60.200 | 62.400 | 51.755 | 94,458 |
| 2024-04-15 | 63.000 | 63.240 | 61.192 | 62.400 | 51.755 | 260,058 |
| 2024-04-12 | 60.800 | 62.000 | 58.620 | 62.000 | 51.423 | 257,788 |
| 2024-04-11 | 59.400 | 61.000 | 59.400 | 60.400 | 50.096 | 45,472 |
| 2024-04-10 | 59.400 | 60.800 | 58.950 | 60.100 | 49.847 | 154,276 |
| 2024-04-09 | 56.200 | 60.800 | 56.200 | 59.000 | 48.935 | 202,122 |
| 2024-04-08 | 60.000 | 60.800 | 57.000 | 58.000 | 48.105 | 535,846 |
| 2024-04-05 | 63.000 | 65.400 | 58.600 | 58.600 | 48.603 | 378,238 |
| 2024-04-04 | 63.110 | 63.110 | 62.200 | 62.200 | 51.589 | 83,728 |
| 2024-04-03 | 61.400 | 63.000 | 61.000 | 62.000 | 51.423 | 189,843 |
| 2024-04-02 | 63.200 | 65.000 | 60.064 | 60.600 | 50.262 | 247,069 |
| 2024-03-28 | 65.000 | 65.000 | 62.880 | 63.900 | 52.999 | 86,663 |
| 2024-03-27 | 65.400 | 65.600 | 60.200 | 62.100 | 51.506 | 698,740 |
| 2024-03-26 | 63.400 | 64.560 | 62.550 | 62.700 | 52.004 | 593,411 |
| 2024-03-25 | 65.200 | 65.400 | 62.950 | 63.200 | 52.418 | 371,653 |
| 2024-03-22 | 64.400 | 65.400 | 60.640 | 64.800 | 53.745 | 790,437 |
| 2024-03-21 | 65.000 | 66.800 | 65.000 | 66.400 | 55.072 | 36,593 |
| 2024-03-20 | 65.000 | 67.800 | 65.000 | 67.000 | 55.570 | 59,712 |
| 2024-03-19 | 67.600 | 68.000 | 65.200 | 68.000 | 56.399 | 128,650 |
| 2024-03-18 | 67.400 | 67.400 | 65.000 | 67.200 | 55.736 | 63,952 |
| 2024-03-15 | 67.800 | 67.800 | 65.500 | 67.400 | 55.902 | 40,409 |
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.