Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	92.000	92.000	89.000	92.000	72.150	21,840
2023-01-05	89.880	91.080	88.713	90.100	70.660	72,392
2023-01-04	93.800	93.800	88.000	89.000	69.797	179,953
2023-01-03	93.000	94.800	90.200	91.200	71.523	165,921
2022-12-30	93.044	93.080	90.800	91.300	71.601	23,633
2022-12-29	92.000	94.000	90.524	92.000	72.150	8,177
2022-12-28	91.200	93.582	90.800	91.700	71.915	33,240
2022-12-23	90.020	93.800	90.020	90.600	71.052	50,566
2022-12-22	91.000	94.000	90.200	94.000	73.719	72,228
2022-12-21	92.000	93.860	90.200	92.800	72.777	34,460
2022-12-20	92.600	95.000	90.800	90.800	71.209	65,135
2022-12-19	90.400	92.800	90.400	92.800	72.777	73,185
2022-12-16	92.600	92.800	90.200	91.000	71.366	263,033
2022-12-15	91.800	94.000	90.500	93.000	72.934	370,219
2022-12-14	89.000	95.000	88.440	92.400	72.464	673,092
2022-12-13	88.200	90.000	86.600	89.000	69.797	175,452
2022-12-12	86.200	87.800	86.200	87.600	68.699	218,850
2022-12-09	86.600	88.800	86.600	87.000	68.229	67,062
2022-12-08	86.600	89.000	86.400	87.000	68.229	177,095
2022-12-07	89.000	90.000	88.000	88.400	67.719	172,257
2022-12-06	89.000	91.800	89.000	90.000	68.945	141,009
2022-12-05	89.200	93.800	89.000	90.000	68.945	117,457
2022-12-02	92.000	94.200	89.000	90.000	68.945	215,321
2022-12-01	90.000	93.000	89.000	92.000	70.477	172,692
2022-11-30	92.000	93.600	89.334	90.000	68.945	218,241
2022-11-29	82.000	90.800	82.000	89.400	68.485	744,011
2022-11-28	77.200	81.000	76.448	80.500	61.667	163,473
2022-11-25	77.000	77.400	74.980	76.700	58.756	73,456
2022-11-24	76.800	76.800	74.200	75.400	57.760	19
2022-11-23	75.800	77.000	73.980	77.000	58.986	34,630
2022-11-22	76.000	76.000	73.980	76.000	58.220	8,456
2022-11-21	74.800	76.070	73.136	73.400	56.228	57,149
2022-11-18	73.200	75.600	73.000	74.000	56.688	36,406
2022-11-17	74.200	76.400	73.297	75.000	57.454	72,281
2022-11-16	76.800	76.800	74.000	74.000	56.688	67,904
2022-11-15	77.000	77.000	74.616	77.000	58.986	8,222
2022-11-14	75.800	76.680	74.850	75.400	57.760	128,656
2022-11-11	75.800	76.610	73.000	75.000	57.454	129,984
2022-11-10	73.400	76.000	73.400	76.000	58.220	19,617
2022-11-09	73.800	75.000	72.812	75.000	57.454	71,965
2022-11-08	71.000	72.812	70.000	71.900	55.079	52,591
2022-11-07	72.000	74.040	70.340	74.000	56.688	173,589
2022-11-04	74.400	74.400	71.646	74.400	56.994	32,810
2022-11-03	72.000	73.000	71.288	73.000	55.922	46,600
2022-11-02	74.400	76.000	71.800	71.800	55.003	171,371
2022-11-01	74.200	75.400	74.000	74.000	56.688	36,236
2022-10-31	73.600	75.200	73.404	75.000	57.454	111,644
2022-10-28	73.082	73.600	73.069	73.600	56.382	57,324
2022-10-27	73.200	74.800	73.200	73.200	56.075	60,006
2022-10-26	74.800	76.000	74.000	75.000	57.454	90,118
2022-10-25	75.000	76.900	74.200	74.900	57.377	135,106
2022-10-24	75.400	78.712	75.400	77.600	59.446	385,617
2022-10-21	73.800	76.916	73.557	76.400	58.526	1,101,683
2022-10-20	71.000	73.100	71.000	71.000	54.390	16,884
2022-10-19	70.000	72.864	68.500	71.000	54.390	197,893
2022-10-18	68.000	69.880	68.000	68.000	52.092	126,402
2022-10-17	67.000	68.000	66.992	68.000	52.092	120,052
2022-10-14	66.000	67.200	66.000	67.000	51.326	180,324
2022-10-13	66.000	66.888	66.000	66.000	50.560	19,883
2022-10-12	66.400	67.140	66.000	66.500	50.943	172,343

← NewerPage 17 of 22 · 1,269 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.