Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	70.000	70.800	66.600	67.600	51.785	243,469
2022-10-10	70.000	70.000	67.800	70.000	53.624	12,569
2022-10-07	67.800	69.000	67.800	68.600	52.551	51,875
2022-10-06	70.000	70.000	67.500	69.800	53.471	88,634
2022-10-05	67.200	69.800	67.000	67.000	51.326	43,180
2022-10-04	68.500	70.000	67.694	68.500	52.475	20,214
2022-10-03	69.400	70.000	67.100	69.000	52.858	16,079
2022-09-30	68.400	70.000	66.800	68.300	52.321	62,400
2022-09-29	66.000	70.000	66.000	66.000	50.560	143,858
2022-09-28	68.000	69.800	67.550	68.800	52.704	496,941
2022-09-27	68.000	69.800	67.198	69.000	52.858	83,457
2022-09-26	68.600	70.000	68.000	70.000	53.624	130,153
2022-09-23	72.800	73.000	67.000	70.000	53.624	232,444
2022-09-22	72.800	72.883	70.000	70.000	53.624	86,697
2022-09-21	70.600	71.124	70.000	70.000	53.624	46,510
2022-09-20	70.590	73.000	70.360	71.500	54.773	32,923
2022-09-16	73.000	73.000	69.640	73.000	55.922	71,244
2022-09-15	71.000	73.000	69.600	73.000	55.922	154,672
2022-09-14	72.800	72.800	70.000	70.000	53.624	60,462
2022-09-13	68.000	72.206	68.000	70.600	54.083	406,412
2022-09-12	69.800	70.600	68.000	68.000	52.092	65,509
2022-09-09	69.800	70.000	69.000	69.000	52.858	35,664
2022-09-08	68.200	70.124	67.000	67.000	51.326	45,256
2022-09-07	69.000	69.900	67.623	69.000	52.858	236,492
2022-09-06	68.200	69.900	68.200	69.500	53.241	31,736
2022-09-05	71.000	71.000	68.396	69.100	52.934	132,516
2022-09-02	70.200	73.000	68.000	70.000	53.624	278,525
2022-09-01	71.200	73.400	69.900	71.200	54.543	97,145
2022-08-31	73.400	74.140	70.340	72.800	55.769	95,644
2022-08-30	75.000	75.800	73.400	73.400	56.228	61,359
2022-08-26	74.000	75.800	72.500	73.900	56.611	351,571
2022-08-25	73.400	75.000	73.000	74.200	56.841	62,975
2022-08-24	73.800	75.000	73.500	73.500	56.305	56,550
2022-08-23	73.600	75.470	73.200	73.200	56.075	138,808
2022-08-22	73.600	74.640	73.200	74.000	56.688	38,400
2022-08-19	74.000	74.800	73.780	74.400	56.994	17,233
2022-08-18	74.000	75.000	73.950	74.000	56.688	6,755
2022-08-17	74.600	75.000	73.600	75.000	57.454	55,910
2022-08-16	74.000	75.200	73.810	75.200	57.607	81,436
2022-08-15	75.800	76.593	73.560	75.600	57.914	88,443
2022-08-12	75.000	75.800	74.150	74.900	57.377	235,245
2022-08-11	74.800	75.640	73.440	75.000	57.454	267,292
2022-08-10	71.000	72.812	70.000	71.300	54.620	214,880
2022-08-09	71.240	73.800	71.240	73.000	55.922	98,355
2022-08-08	70.400	71.544	70.000	70.000	53.624	121,267
2022-08-05	71.200	72.712	71.200	71.700	54.926	9,065
2022-08-04	72.200	73.320	72.160	72.600	55.615	95,756
2022-08-03	73.800	74.000	71.876	74.000	56.688	48,188
2022-08-02	74.000	74.000	71.284	74.000	56.688	11,338
2022-08-01	73.404	73.800	70.812	72.000	55.156	43,423
2022-07-29	72.800	74.600	70.200	70.200	53.777	189,745
2022-07-28	72.000	75.000	71.720	75.000	57.454	90,571
2022-07-27	71.800	72.440	70.000	71.600	54.849	642,375
2022-07-26	72.800	72.800	70.000	70.000	53.624	57,644
2022-07-25	70.200	72.800	70.200	71.500	54.773	110,720
2022-07-22	68.600	72.800	68.600	70.000	53.624	246,014
2022-07-21	71.800	71.800	70.200	70.400	53.930	84,801
2022-07-20	72.000	72.321	69.734	72.000	55.156	55,938
2022-07-19	70.200	70.200	68.600	69.800	53.471	41,361
2022-07-18	70.000	72.800	70.000	70.600	54.083	30,352

← NewerPage 18 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.