Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 70.000 | 70.800 | 69.200 | 70.300 | 53.854 | 33,133 |
| 2022-07-14 | 70.000 | 71.000 | 69.400 | 70.400 | 53.930 | 94,109 |
| 2022-07-13 | 69.800 | 70.000 | 68.680 | 69.800 | 53.471 | 150,945 |
| 2022-07-12 | 70.200 | 70.200 | 68.400 | 70.000 | 53.624 | 58,574 |
| 2022-07-11 | 70.400 | 70.400 | 68.270 | 69.700 | 53.394 | 39,354 |
| 2022-07-08 | 70.800 | 70.800 | 67.000 | 67.000 | 51.326 | 118,193 |
| 2022-07-07 | 70.000 | 70.800 | 69.200 | 70.000 | 53.624 | 56,616 |
| 2022-07-06 | 71.400 | 71.400 | 68.080 | 69.000 | 52.858 | 332,000 |
| 2022-07-05 | 70.200 | 71.200 | 69.956 | 70.600 | 54.083 | 47,334 |
| 2022-07-04 | 72.000 | 72.000 | 70.000 | 70.000 | 53.624 | 110,981 |
| 2022-07-01 | 70.000 | 72.000 | 69.000 | 71.800 | 55.003 | 352,556 |
| 2022-06-30 | 72.200 | 74.200 | 70.000 | 70.000 | 53.624 | 756,121 |
| 2022-06-29 | 73.800 | 75.400 | 72.833 | 74.600 | 55.064 | 1,820,453 |
| 2022-06-28 | 73.000 | 73.700 | 72.200 | 72.200 | 53.292 | 256,528 |
| 2022-06-27 | 75.000 | 75.000 | 73.000 | 73.000 | 53.883 | 633,455 |
| 2022-06-24 | 73.000 | 75.800 | 71.906 | 74.000 | 54.621 | 604,584 |
| 2022-06-23 | 76.000 | 76.800 | 74.400 | 74.600 | 55.064 | 426,013 |
| 2022-06-22 | 74.000 | 77.228 | 72.000 | 75.000 | 55.359 | 1,600,603 |
| 2022-06-21 | 69.600 | 74.000 | 67.384 | 70.600 | 52.111 | 720,354 |
| 2022-06-20 | 60.200 | 66.000 | 60.200 | 66.000 | 48.716 | 110,087 |
| 2022-06-17 | 65.000 | 65.028 | 60.800 | 62.000 | 45.764 | 79,442 |
| 2022-06-16 | 66.200 | 68.800 | 60.000 | 61.000 | 45.025 | 182,400 |
| 2022-06-15 | 69.000 | 69.000 | 68.332 | 69.000 | 50.930 | 11,536 |
| 2022-06-14 | 66.000 | 69.800 | 65.000 | 65.000 | 47.978 | 27,294 |
| 2022-06-13 | 67.200 | 69.000 | 65.760 | 68.000 | 50.192 | 23,924 |
| 2022-06-10 | 68.400 | 68.982 | 67.000 | 67.000 | 49.454 | 33,182 |
| 2022-06-09 | 68.050 | 70.368 | 68.050 | 68.500 | 50.561 | 15,468 |
| 2022-06-08 | 71.000 | 71.704 | 67.600 | 67.600 | 49.897 | 31,421 |
| 2022-06-07 | 71.000 | 71.200 | 67.760 | 69.200 | 51.078 | 17,045 |
| 2022-06-06 | 72.000 | 72.000 | 67.400 | 69.300 | 51.152 | 21,240 |
| 2022-06-01 | 69.800 | 72.000 | 69.800 | 71.200 | 52.554 | 7,879 |
| 2022-05-31 | 68.000 | 71.600 | 67.000 | 67.000 | 49.454 | 46,633 |
| 2022-05-30 | 70.000 | 71.170 | 70.000 | 70.000 | 51.669 | 23,188 |
| 2022-05-27 | 71.000 | 72.000 | 66.476 | 71.000 | 52.407 | 34,929 |
| 2022-05-26 | 67.800 | 69.340 | 67.400 | 67.400 | 49.749 | 20,040 |
| 2022-05-25 | 67.400 | 70.800 | 67.000 | 70.800 | 52.259 | 43,513 |
| 2022-05-24 | 67.200 | 70.000 | 67.000 | 68.500 | 50.561 | 102,258 |
| 2022-05-23 | 70.800 | 71.000 | 67.700 | 71.000 | 52.407 | 29,851 |
| 2022-05-20 | 70.800 | 71.000 | 67.500 | 71.000 | 52.407 | 148,522 |
| 2022-05-19 | 68.800 | 71.000 | 66.954 | 67.000 | 49.454 | 73,943 |
| 2022-05-18 | 67.000 | 70.800 | 66.000 | 67.400 | 49.749 | 80,983 |
| 2022-05-17 | 68.200 | 72.000 | 66.800 | 66.800 | 49.307 | 42,247 |
| 2022-05-16 | 71.800 | 71.800 | 68.000 | 68.000 | 50.192 | 21,566 |
| 2022-05-13 | 70.800 | 71.000 | 70.800 | 71.000 | 52.407 | 6,234 |
| 2022-05-12 | 70.000 | 71.782 | 68.000 | 68.000 | 50.192 | 82,313 |
| 2022-05-11 | 70.000 | 72.800 | 70.000 | 70.000 | 51.669 | 38,903 |
| 2022-05-10 | 70.000 | 72.698 | 70.000 | 71.000 | 52.407 | 43,918 |
| 2022-05-09 | 71.000 | 73.480 | 70.000 | 70.000 | 51.669 | 59,438 |
| 2022-05-06 | 71.000 | 73.850 | 70.572 | 71.000 | 52.407 | 64,556 |
| 2022-05-05 | 71.200 | 73.000 | 70.400 | 70.400 | 51.964 | 20,873 |
| 2022-05-04 | 71.200 | 74.000 | 71.000 | 71.000 | 52.407 | 149,764 |
| 2022-05-03 | 71.000 | 72.100 | 71.000 | 71.000 | 52.407 | 21,857 |
| 2022-04-29 | 71.400 | 74.800 | 71.400 | 71.400 | 52.702 | 59,353 |
| 2022-04-28 | 75.000 | 75.000 | 71.200 | 71.400 | 52.702 | 125,546 |
| 2022-04-27 | 73.000 | 73.888 | 71.000 | 71.000 | 52.407 | 41,088 |
| 2022-04-26 | 74.000 | 75.000 | 69.936 | 75.000 | 55.359 | 94,469 |
| 2022-04-25 | 69.400 | 73.320 | 69.200 | 69.200 | 51.078 | 16,727 |
| 2022-04-22 | 69.800 | 74.000 | 69.500 | 74.000 | 54.621 | 458,038 |
| 2022-04-21 | 66.200 | 69.800 | 66.000 | 66.000 | 48.716 | 62,862 |
| 2022-04-20 | 67.000 | 68.904 | 66.800 | 66.800 | 49.307 | 12,876 |
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.