Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	96.800	98.901	93.200	98.000	76.856	389,129
2023-06-29	92.800	93.800	91.800	93.200	73.091	72,513
2023-06-28	92.200	94.000	92.000	94.000	73.719	48,551
2023-06-27	90.200	94.670	90.200	94.000	73.719	137,821
2023-06-26	89.600	91.200	87.200	91.200	71.523	63,480
2023-06-23	88.800	89.000	87.000	89.000	69.797	46,559
2023-06-22	87.000	88.800	87.000	87.400	68.543	38,300
2023-06-21	86.000	88.800	86.000	86.000	67.445	55,297
2023-06-20	86.400	88.800	86.400	86.400	67.758	21,412
2023-06-19	88.512	88.800	87.000	87.000	68.229	17,419
2023-06-16	85.200	89.000	85.200	87.200	68.386	74,363
2023-06-15	89.000	89.000	85.200	87.100	68.307	55,192
2023-06-14	86.800	88.100	85.200	87.100	68.307	15,580
2023-06-13	86.758	88.110	86.758	87.100	68.307	18,511
2023-06-12	88.800	88.800	86.430	87.000	68.229	141,367
2023-06-09	88.800	89.000	86.400	86.400	67.758	32,361
2023-06-08	87.792	88.400	87.400	87.400	68.543	8,395
2023-06-07	86.200	88.800	86.200	86.900	68.150	38,462
2023-06-06	86.596	88.800	86.558	87.400	68.543	29,513
2023-06-05	87.000	88.800	86.558	87.000	68.229	103,461
2023-06-02	85.000	88.800	85.000	87.400	68.543	153,585
2023-06-01	83.940	88.800	83.940	86.800	68.072	78,697
2023-05-31	84.200	88.800	84.000	86.000	67.445	87,203
2023-05-30	85.200	87.800	84.000	84.200	66.033	118,811
2023-05-26	85.200	87.600	85.000	85.200	66.817	50,231
2023-05-25	86.000	90.000	85.200	87.600	68.699	36,853
2023-05-24	87.000	87.200	86.892	87.200	68.386	8,900
2023-05-23	89.000	89.800	86.800	87.600	68.699	36,001
2023-05-22	87.800	89.200	86.800	87.600	68.699	31,660
2023-05-19	88.400	89.400	86.850	88.400	69.327	3,556
2023-05-18	86.000	89.800	86.000	86.000	67.445	67,760
2023-05-17	88.800	90.000	86.300	86.400	67.758	67,093
2023-05-16	86.400	88.800	85.800	86.000	67.445	76,302
2023-05-15	87.800	88.800	85.600	87.000	68.229	107,542
2023-05-12	86.800	88.800	85.540	85.600	67.131	110,180
2023-05-11	85.000	89.800	84.000	86.000	67.445	147,498
2023-05-10	86.540	86.684	86.000	86.000	67.445	11,510
2023-05-09	88.000	88.000	85.388	88.000	69.013	51,754
2023-05-05	87.200	89.576	84.400	84.400	66.190	227,997
2023-05-04	90.000	90.440	87.000	89.000	69.797	82,059
2023-05-03	86.200	90.285	86.140	89.000	69.797	154,335
2023-05-02	84.000	87.750	83.400	86.100	67.523	318,948
2023-04-28	84.000	84.800	82.000	84.800	66.504	209,447
2023-04-27	84.600	84.600	81.828	83.800	65.719	33,526
2023-04-26	82.200	85.800	80.200	82.000	64.308	63,249
2023-04-25	83.200	85.000	82.000	82.000	64.308	391,132
2023-04-24	85.000	86.660	84.000	84.200	66.033	68,277
2023-04-21	85.200	87.800	84.560	85.200	66.817	53,408
2023-04-20	85.400	87.320	84.400	85.300	66.896	45,954
2023-04-19	81.400	89.230	80.200	85.600	67.131	159,242
2023-04-18	80.200	82.000	78.992	81.600	63.994	127,977
2023-04-17	81.000	81.800	79.624	80.000	62.739	49,385
2023-04-14	79.640	81.440	79.448	80.900	63.445	77,408
2023-04-13	81.800	82.000	79.500	82.000	64.308	187,337
2023-04-12	82.000	82.000	80.414	82.000	64.308	30,616
2023-04-11	80.360	81.080	80.000	80.900	63.445	43,088
2023-04-06	82.000	82.000	80.000	82.000	64.308	51,997
2023-04-05	81.800	82.000	79.000	82.000	64.308	31,513
2023-04-04	79.000	81.800	79.000	80.200	62.896	77,860
2023-04-03	82.000	82.000	78.400	82.000	64.308	70,248

← NewerPage 15 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.