Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 45.900 | 46.000 | 45.000 | 45.200 | 45.200 | 67,639 |
| 2026-07-29 | 45.000 | 46.000 | 43.980 | 45.600 | 45.600 | 180,660 |
| 2026-07-28 | 45.400 | 45.500 | 44.450 | 45.100 | 45.100 | 377,605 |
| 2026-07-27 | 44.100 | 45.500 | 44.000 | 45.000 | 45.000 | 279,538 |
| 2026-07-24 | 45.800 | 46.000 | 43.938 | 44.600 | 44.600 | 371,778 |
← NewerPage 2 of 2 · 65 trading days
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.