Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	74.800	74.800	72.200	74.000	61.376	32,971
2023-12-15	73.000	74.800	71.400	74.800	62.039	58,868
2023-12-14	73.000	73.000	71.764	73.000	60.546	17,987
2023-12-13	73.000	73.000	70.600	72.000	59.717	29,715
2023-12-12	72.000	72.817	70.400	70.400	58.390	133,335
2023-12-11	73.800	73.800	70.764	72.800	60.380	70,773
2023-12-08	73.800	73.800	70.800	70.800	58.722	57,612
2023-12-07	74.600	74.600	70.800	72.800	60.380	60,185
2023-12-06	75.000	75.000	70.800	73.400	60.878	108,364
2023-12-05	74.000	74.000	71.024	73.000	60.546	24,252
2023-12-04	73.000	73.000	70.600	72.000	59.717	53,079
2023-12-01	75.400	75.856	71.000	71.000	58.888	401,182
2023-11-30	73.000	75.400	71.000	75.400	62.537	125,851
2023-11-29	73.000	76.000	70.984	76.000	61.251	159,214
2023-11-28	72.000	73.000	69.052	71.000	57.222	102,463
2023-11-27	69.000	72.000	68.400	71.600	57.705	157,537
2023-11-24	67.800	69.000	66.400	66.400	53.514	128,160
2023-11-23	67.000	67.800	66.000	67.100	54.078	40,117
2023-11-22	67.600	67.936	65.900	67.600	54.481	99,173
2023-11-21	68.000	68.000	65.900	68.000	54.804	94,201
2023-11-20	67.000	68.000	64.850	68.000	54.804	285,425
2023-11-17	68.000	68.272	61.600	67.600	54.481	1,276,534
2023-11-16	70.000	71.024	68.290	70.400	56.738	115,921
2023-11-15	65.200	69.600	65.200	67.900	54.723	211,820
2023-11-14	67.000	69.800	65.000	68.000	54.804	231,524
2023-11-13	69.800	69.800	67.128	67.800	54.643	114,044
2023-11-10	69.000	70.975	68.000	68.000	54.804	155,464
2023-11-09	71.000	72.060	69.200	69.200	55.771	106,729
2023-11-08	70.600	72.060	70.200	71.000	57.222	94,864
2023-11-07	70.800	72.206	70.600	71.700	57.786	30,197
2023-11-06	68.000	71.279	66.400	71.000	57.222	241,387
2023-11-03	67.000	68.000	66.400	66.600	53.676	88,158
2023-11-02	67.000	67.800	65.550	66.900	53.917	61,549
2023-11-01	66.000	66.600	65.200	65.400	52.708	170,868
2023-10-31	66.000	67.044	65.000	66.400	53.514	315,227
2023-10-30	64.200	66.216	64.200	65.500	52.789	137,596
2023-10-27	64.600	66.000	64.600	65.000	52.386	36,279
2023-10-26	67.000	67.000	64.277	65.400	52.708	117,470
2023-10-25	66.000	68.000	64.076	68.000	54.804	82,971
2023-10-24	65.000	65.800	64.000	65.000	52.386	162,582
2023-10-23	69.000	69.200	64.000	65.100	52.467	267,744
2023-10-20	72.200	73.300	68.120	69.300	55.852	295,873
2023-10-19	75.200	77.400	72.112	73.000	58.834	55,290
2023-10-18	75.800	76.800	75.200	75.500	60.848	21,999
2023-10-17	75.788	75.800	75.260	75.800	61.090	12,973
2023-10-16	75.000	76.800	75.000	76.600	61.735	6,693
2023-10-13	75.000	77.000	74.356	77.000	62.057	57,729
2023-10-12	76.800	76.800	75.000	76.800	61.896	23,307
2023-10-11	74.200	76.000	74.000	74.000	59.639	21,049
2023-10-10	76.000	77.800	75.000	75.000	60.445	185,226
2023-10-09	75.000	76.204	75.000	75.000	60.445	15,901
2023-10-06	74.000	75.784	74.000	74.000	59.639	71,366
2023-10-05	74.600	74.600	74.600	74.600	60.123	3,660
2023-10-04	75.800	77.800	74.000	75.900	61.171	69,380
2023-10-03	76.000	77.350	76.000	76.000	61.251	6,389
2023-10-02	77.800	77.800	76.000	76.000	61.251	20,199
2023-09-29	76.925	77.800	76.925	77.400	62.380	11,853
2023-09-28	77.400	78.600	75.452	75.600	60.929	143,913
2023-09-27	78.200	80.500	77.600	80.200	64.636	103,577
2023-09-26	80.000	81.000	77.400	79.200	63.830	53,966

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.