Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	80.000	85.000	78.400	78.400	61.484	113,187
2023-03-30	81.200	83.352	77.512	81.200	63.680	760,539
2023-03-29	83.800	84.000	82.200	84.000	65.876	103,995
2023-03-28	85.000	85.903	81.000	82.400	64.621	118,054
2023-03-27	85.200	87.800	84.000	84.000	65.876	115,615
2023-03-24	86.600	86.800	83.400	84.200	66.033	121,368
2023-03-23	85.000	86.800	83.200	83.200	65.249	20,923
2023-03-22	85.000	87.800	83.000	83.200	65.249	75,703
2023-03-21	85.200	87.800	84.200	85.000	66.660	32,488
2023-03-20	86.000	87.800	85.000	86.300	67.680	108,494
2023-03-17	88.200	90.200	86.200	86.200	67.601	37,330
2023-03-16	89.800	90.000	86.000	86.000	67.445	94,634
2023-03-15	86.800	89.289	86.000	88.500	69.405	135,244
2023-03-14	86.200	86.800	85.000	86.300	67.680	58,516
2023-03-13	86.000	86.200	80.300	85.600	67.131	367,013
2023-03-10	89.200	89.876	85.000	87.000	68.229	192,020
2023-03-09	92.600	92.600	90.465	91.100	71.444	33,923
2023-03-08	90.600	92.600	90.000	92.600	72.621	102,742
2023-03-07	94.000	94.000	90.000	90.600	71.052	4,140,321
2023-03-06	93.800	94.000	90.200	94.000	73.719	72,811
2023-03-03	92.200	95.100	91.000	94.000	73.719	144,917
2023-03-02	94.200	96.800	92.850	92.900	72.856	97,499
2023-03-01	98.000	98.000	94.000	94.000	73.719	51,230
2023-02-28	98.000	98.000	93.800	93.800	73.562	6,413
2023-02-27	97.800	97.800	94.587	95.500	74.895	141,219
2023-02-24	97.800	98.000	94.950	98.000	76.856	32,213
2023-02-23	98.000	98.000	94.000	94.000	73.719	25,499
2023-02-22	96.800	97.000	94.220	97.000	76.071	74,341
2023-02-21	98.000	98.000	94.500	96.600	75.758	131,379
2023-02-20	98.000	98.000	94.305	96.100	75.365	42,186
2023-02-17	96.000	96.200	94.200	96.000	75.287	79,584
2023-02-16	98.000	98.000	94.436	97.000	76.071	159,873
2023-02-15	97.000	98.000	95.600	98.000	76.856	63,963
2023-02-14	97.000	97.000	95.400	96.800	75.914	89,356
2023-02-13	93.800	96.000	93.544	96.000	75.287	604,756
2023-02-10	93.800	93.800	92.000	92.000	72.150	357,130
2023-02-09	94.600	94.600	92.600	93.000	72.934	196,369
2023-02-08	93.600	94.800	92.000	93.000	72.934	118,739
2023-02-07	93.000	95.000	92.000	93.500	73.326	101,022
2023-02-06	94.800	96.318	93.000	93.000	72.934	191,507
2023-02-03	97.800	98.000	95.200	96.600	75.758	112,294
2023-02-02	98.000	98.000	95.200	95.900	75.209	11,272
2023-02-01	98.000	98.000	95.200	96.000	75.287	65,422
2023-01-31	95.200	96.990	95.200	96.800	75.914	56,536
2023-01-30	97.200	98.800	96.000	97.000	76.071	265,322
2023-01-27	97.400	98.800	95.630	97.000	76.071	769,197
2023-01-26	98.000	102.00	95.000	96.800	75.914	760,891
2023-01-25	96.000	96.000	92.200	94.100	73.797	59,670
2023-01-24	96.000	96.000	92.200	92.200	72.307	21,395
2023-01-23	94.000	95.000	92.200	94.800	74.346	72,521
2023-01-20	95.800	95.800	94.100	95.800	75.130	26,091
2023-01-19	95.000	98.000	93.200	93.200	73.091	112,878
2023-01-18	97.000	97.800	95.191	95.400	74.817	85,388
2023-01-17	97.000	97.720	93.400	93.400	73.248	48,169
2023-01-16	95.000	97.618	93.200	97.000	76.071	76,322
2023-01-13	93.000	97.800	93.000	96.800	75.914	165,206
2023-01-12	91.800	96.000	89.541	94.800	74.346	119,324
2023-01-11	91.000	92.000	89.538	92.000	72.150	27,314
2023-01-10	90.000	90.360	88.439	89.000	69.797	56,867
2023-01-09	91.000	92.000	89.850	90.900	71.287	57,616

← NewerPage 16 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.