Record PLC historical data

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

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
2026-07-23	44.900	46.000	43.684	45.900	45.900	1,006,590
2026-07-22	44.900	44.900	43.400	43.400	43.400	406,759
2026-07-21	44.900	44.900	43.100	44.000	44.000	75,293
2026-07-20	44.400	45.000	43.200	43.200	43.200	658,420
2026-07-17	44.000	44.900	42.900	43.600	43.600	418,737
2026-07-16	43.300	44.700	43.300	44.500	44.500	118,656
2026-07-15	43.900	43.900	42.700	43.300	43.300	178,672
2026-07-14	43.900	44.000	42.444	42.700	42.700	252,629
2026-07-13	42.800	43.782	42.700	43.400	43.400	225,272
2026-07-10	43.200	43.200	41.400	42.700	42.700	395,812
2026-07-09	44.000	44.000	42.500	42.700	42.700	152,955
2026-07-08	45.000	45.000	42.200	43.400	43.400	364,552
2026-07-07	44.400	44.800	42.400	44.600	44.600	1,211,379
2026-07-06	45.900	46.000	44.600	44.600	44.600	251,356
2026-07-03	45.700	46.000	44.500	46.000	46.000	149,350
2026-07-02	45.500	46.000	44.300	45.100	45.100	163,523
2026-07-01	47.400	47.800	45.500	45.700	44.250	327,071
2026-06-30	46.500	47.400	46.000	47.400	45.896	367,312
2026-06-29	46.500	46.500	45.100	46.000	44.541	223,780
2026-06-26	47.000	47.400	43.900	46.400	44.928	401,831
2026-06-25	46.000	47.000	44.100	46.000	44.541	1,338,831
2026-06-24	46.500	46.600	43.700	44.400	42.991	1,226,806
2026-06-23	47.500	48.000	46.500	46.500	45.025	564,117
2026-06-22	49.600	49.600	46.800	47.300	45.799	525,049
2026-06-19	52.600	52.600	46.600	47.000	45.509	4,171,548
2026-06-18	55.600	56.000	54.200	54.200	52.480	188,815
2026-06-17	55.800	56.000	54.000	54.200	52.480	142,993
2026-06-16	56.000	56.000	55.000	55.800	54.030	128,533
2026-06-15	55.200	56.000	53.600	56.000	54.223	148,035
2026-06-12	55.000	55.000	53.741	55.000	53.255	107,450
2026-06-11	54.600	54.600	53.340	54.000	52.287	112,740
2026-06-10	53.000	55.000	53.000	55.000	53.255	19,201
2026-06-09	55.000	55.000	53.000	53.000	51.318	40,261
2026-06-08	55.000	55.000	53.000	54.000	52.287	155,062
2026-06-05	54.400	55.000	54.000	54.200	52.480	147,908
2026-06-04	56.000	56.000	54.400	55.000	53.255	60,364
2026-06-03	56.000	56.000	54.400	54.400	52.674	40,770
2026-06-02	56.000	56.000	54.200	55.600	53.836	24,536
2026-06-01	55.800	55.800	55.200	55.200	53.449	29,329
2026-05-29	55.000	56.000	54.200	54.200	52.480	190,430
2026-05-28	56.400	56.400	54.800	55.600	53.836	80,206
2026-05-27	56.200	56.400	54.800	55.200	53.449	102,163
2026-05-26	56.000	56.400	55.400	55.600	53.836	246,791
2026-05-22	56.200	56.400	55.000	55.400	53.642	56,785
2026-05-21	56.200	56.200	55.000	55.000	53.255	48,069
2026-05-20	55.000	56.200	55.000	56.000	54.223	71,720
2026-05-19	56.400	56.400	55.072	55.600	53.836	49,241
2026-05-18	55.800	56.200	55.000	55.000	53.255	64,351
2026-05-15	55.200	56.400	55.000	55.800	54.030	122,281
2026-05-14	56.000	57.400	55.400	56.000	54.223	210,583
2026-05-13	57.400	57.400	56.000	57.000	55.192	36,835
2026-05-12	57.200	58.000	56.200	56.200	54.417	29,036
2026-05-11	56.400	57.800	56.200	57.800	55.966	127,308
2026-05-08	56.000	57.800	56.000	57.600	55.772	45,184
2026-05-07	55.600	58.200	55.600	57.000	55.192	77,729

← NewerPage 2 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.