Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	80.000	80.000	78.200	80.000	64.475	41,061
2023-09-22	78.000	82.000	77.400	80.600	64.959	90,603
2023-09-21	79.000	80.000	78.400	80.000	64.475	63,058
2023-09-20	79.000	82.000	78.000	79.800	64.314	194,847
2023-09-19	79.000	79.000	77.480	79.000	63.669	12,673
2023-09-18	77.600	79.800	77.400	79.000	63.669	51,823
2023-09-15	76.000	80.000	75.952	79.000	63.669	196,908
2023-09-14	75.000	76.000	73.000	76.000	61.251	118,332
2023-09-13	75.200	76.600	75.200	75.800	61.090	22,836
2023-09-12	76.000	78.800	74.600	74.600	60.123	79,177
2023-09-11	79.400	79.400	75.200	79.000	63.669	150,581
2023-09-08	76.000	77.600	76.000	76.400	61.574	91,602
2023-09-07	77.200	77.400	75.800	77.400	62.380	74,420
2023-09-06	77.400	77.400	75.960	77.000	62.057	15,846
2023-09-05	76.200	79.800	74.658	76.500	61.654	95,155
2023-09-04	80.200	80.200	76.420	78.000	62.863	45,214
2023-09-01	78.400	80.200	77.000	77.000	62.057	55,483
2023-08-31	80.400	80.400	78.200	80.400	64.797	11,381
2023-08-30	79.000	80.400	78.200	80.400	64.797	42,226
2023-08-29	80.000	80.200	78.200	78.900	63.589	60,984
2023-08-25	80.000	80.400	78.000	79.300	63.911	44,834
2023-08-24	80.000	80.200	78.600	80.000	64.475	6,292
2023-08-23	80.000	80.000	77.644	78.200	63.024	103,408
2023-08-22	80.000	80.000	76.608	79.000	63.669	91,699
2023-08-21	82.000	82.000	77.600	77.600	62.541	98,412
2023-08-18	82.000	85.600	80.200	81.700	65.845	26,682
2023-08-17	85.800	85.800	82.200	83.600	67.376	38,090
2023-08-16	82.000	85.800	81.000	84.300	67.941	69,428
2023-08-15	83.000	83.000	81.380	81.600	65.765	76,121
2023-08-14	84.800	84.800	81.800	83.500	67.296	124,203
2023-08-11	84.000	84.800	81.800	83.400	67.215	199,924
2023-08-10	81.000	83.800	81.000	81.800	65.926	124,080
2023-08-09	82.000	84.000	81.750	82.200	66.248	114,304
2023-08-08	83.600	85.000	81.564	82.800	66.732	73,385
2023-08-07	83.000	84.800	81.600	82.300	66.329	52,093
2023-08-04	84.800	84.800	81.750	83.000	66.893	89,449
2023-08-03	81.600	85.800	81.600	83.000	66.893	30,554
2023-08-02	86.000	86.000	82.000	83.400	67.215	41,271
2023-08-01	84.200	85.200	84.200	85.000	68.505	53,389
2023-07-31	85.000	85.000	83.000	84.200	67.860	53,168
2023-07-28	85.000	85.000	83.378	83.400	67.215	75,259
2023-07-27	86.000	86.000	81.786	82.400	66.409	128,768
2023-07-26	88.000	88.400	85.500	85.500	68.908	50,373
2023-07-25	86.000	89.400	86.000	87.200	70.278	262,041
2023-07-24	83.800	87.000	83.000	84.500	68.102	249,457
2023-07-21	82.400	84.340	82.400	83.400	67.215	46,797
2023-07-20	85.000	85.000	82.720	84.400	68.021	99,011
2023-07-19	83.000	87.130	82.880	84.000	67.699	187,496
2023-07-18	86.600	88.156	80.200	83.800	67.538	1,835,415
2023-07-17	87.000	89.800	85.896	88.000	70.923	83,754
2023-07-14	90.000	91.800	85.000	86.600	69.794	188,201
2023-07-13	91.000	92.800	87.000	89.000	71.729	85,044
2023-07-12	91.000	92.800	91.000	91.000	71.366	48,244
2023-07-11	93.500	93.500	90.968	92.200	72.307	62,996
2023-07-10	93.000	95.800	91.044	95.000	74.503	99,700
2023-07-07	93.890	95.800	92.000	93.700	73.483	195,302
2023-07-06	92.360	95.800	92.360	93.800	73.562	34,476
2023-07-05	93.000	96.000	91.600	93.000	72.934	113,197
2023-07-04	95.000	98.000	90.600	92.000	72.150	228,223
2023-07-03	93.200	96.406	93.200	93.200	73.091	112,505

← NewerPage 14 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.