Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 65.600 | 68.000 | 65.600 | 68.000 | 56.399 | 104,634 |
| 2024-03-13 | 65.200 | 68.000 | 65.200 | 68.000 | 56.399 | 19,700 |
| 2024-03-12 | 64.400 | 67.040 | 64.400 | 66.000 | 54.741 | 111,183 |
| 2024-03-11 | 65.000 | 67.800 | 64.948 | 65.000 | 53.911 | 91,894 |
| 2024-03-08 | 66.200 | 69.000 | 64.200 | 64.400 | 53.413 | 140,012 |
| 2024-03-07 | 66.600 | 68.800 | 66.400 | 66.400 | 55.072 | 41,642 |
| 2024-03-06 | 66.200 | 69.600 | 66.200 | 67.000 | 55.570 | 71,870 |
| 2024-03-05 | 69.600 | 69.600 | 66.200 | 67.500 | 55.985 | 19,636 |
| 2024-03-04 | 69.600 | 69.600 | 66.000 | 66.000 | 54.741 | 110,300 |
| 2024-03-01 | 69.200 | 69.200 | 66.400 | 67.600 | 56.068 | 48,627 |
| 2024-02-29 | 67.800 | 69.200 | 66.000 | 66.000 | 54.741 | 38,483 |
| 2024-02-28 | 69.000 | 69.400 | 67.010 | 67.400 | 55.902 | 93,587 |
| 2024-02-27 | 67.000 | 69.200 | 67.000 | 67.000 | 55.570 | 29,132 |
| 2024-02-26 | 66.800 | 69.000 | 66.800 | 68.000 | 56.399 | 170,581 |
| 2024-02-23 | 66.800 | 68.740 | 66.200 | 67.300 | 55.819 | 105,065 |
| 2024-02-22 | 69.000 | 69.800 | 66.000 | 66.000 | 54.741 | 237,164 |
| 2024-02-21 | 69.800 | 69.800 | 67.000 | 67.000 | 55.570 | 17,806 |
| 2024-02-20 | 67.876 | 68.500 | 67.306 | 67.900 | 56.316 | 31,214 |
| 2024-02-19 | 68.600 | 68.968 | 67.364 | 67.700 | 56.151 | 49,141 |
| 2024-02-16 | 69.000 | 69.800 | 68.000 | 68.000 | 56.399 | 53,442 |
| 2024-02-15 | 70.000 | 70.400 | 69.000 | 70.400 | 58.390 | 31,907 |
| 2024-02-14 | 68.800 | 70.400 | 67.600 | 67.600 | 56.068 | 47,705 |
| 2024-02-13 | 70.000 | 70.600 | 68.037 | 68.800 | 57.063 | 115,692 |
| 2024-02-12 | 69.400 | 70.000 | 67.400 | 69.800 | 57.892 | 31,465 |
| 2024-02-09 | 68.600 | 69.800 | 68.400 | 69.600 | 57.726 | 38,584 |
| 2024-02-08 | 68.800 | 69.600 | 67.784 | 68.000 | 56.399 | 54,046 |
| 2024-02-07 | 67.200 | 69.800 | 67.200 | 67.200 | 55.736 | 1,139,149 |
| 2024-02-06 | 69.800 | 69.800 | 67.220 | 68.000 | 56.399 | 117,908 |
| 2024-02-05 | 67.000 | 69.800 | 67.000 | 67.000 | 55.570 | 75,276 |
| 2024-02-02 | 69.000 | 70.600 | 67.000 | 67.000 | 55.570 | 217,644 |
| 2024-02-01 | 69.400 | 69.800 | 68.170 | 69.200 | 57.395 | 73,692 |
| 2024-01-31 | 69.800 | 70.000 | 69.000 | 70.000 | 58.058 | 79,903 |
| 2024-01-30 | 70.000 | 71.200 | 69.340 | 71.200 | 59.053 | 118,659 |
| 2024-01-29 | 70.600 | 71.600 | 68.000 | 71.600 | 59.385 | 193,249 |
| 2024-01-26 | 69.000 | 73.104 | 68.230 | 70.800 | 58.722 | 344,277 |
| 2024-01-25 | 69.600 | 70.000 | 64.600 | 66.200 | 54.906 | 329,142 |
| 2024-01-24 | 70.200 | 70.800 | 67.460 | 69.500 | 57.643 | 235,087 |
| 2024-01-23 | 72.800 | 72.800 | 70.608 | 71.400 | 59.219 | 26,597 |
| 2024-01-22 | 72.400 | 72.800 | 69.993 | 70.900 | 58.805 | 136,719 |
| 2024-01-19 | 72.000 | 72.800 | 70.200 | 72.000 | 59.717 | 28,527 |
| 2024-01-18 | 72.800 | 73.000 | 70.000 | 70.000 | 58.058 | 28,248 |
| 2024-01-17 | 72.400 | 72.400 | 70.500 | 72.400 | 60.049 | 53,366 |
| 2024-01-16 | 70.200 | 72.800 | 70.000 | 70.000 | 58.058 | 75,492 |
| 2024-01-15 | 70.471 | 72.400 | 70.200 | 72.000 | 59.717 | 165,185 |
| 2024-01-12 | 71.000 | 72.800 | 70.000 | 71.000 | 58.888 | 59,804 |
| 2024-01-11 | 71.000 | 73.000 | 70.000 | 71.800 | 59.551 | 150,202 |
| 2024-01-10 | 69.800 | 71.000 | 68.200 | 71.000 | 58.888 | 113,276 |
| 2024-01-09 | 68.800 | 68.800 | 67.728 | 68.800 | 57.063 | 77,460 |
| 2024-01-08 | 73.000 | 73.000 | 66.000 | 68.000 | 56.399 | 232,118 |
| 2024-01-05 | 73.600 | 73.600 | 71.000 | 71.000 | 58.888 | 15,235 |
| 2024-01-04 | 73.600 | 73.600 | 71.200 | 73.000 | 60.546 | 39,194 |
| 2024-01-03 | 71.200 | 73.400 | 71.200 | 72.000 | 59.717 | 83,344 |
| 2024-01-02 | 72.000 | 73.000 | 71.200 | 72.000 | 59.717 | 184,904 |
| 2023-12-29 | 73.000 | 73.200 | 70.200 | 71.000 | 58.888 | 34,987 |
| 2023-12-28 | 71.400 | 74.000 | 70.200 | 70.200 | 58.224 | 101,457 |
| 2023-12-27 | 71.000 | 74.000 | 70.260 | 72.000 | 59.717 | 94,521 |
| 2023-12-22 | 71.600 | 72.800 | 69.000 | 69.000 | 57.229 | 180,238 |
| 2023-12-21 | 72.000 | 74.800 | 71.600 | 71.600 | 59.385 | 106,683 |
| 2023-12-20 | 75.000 | 75.000 | 72.200 | 74.000 | 61.376 | 101,156 |
| 2023-12-19 | 75.000 | 75.000 | 72.200 | 73.800 | 61.210 | 35,888 |
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.