Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	67.000	68.904	66.800	66.800	49.307	12,876
2022-04-19	66.800	69.800	66.800	67.600	49.897	39,043
2022-04-14	69.600	71.000	66.600	66.600	49.159	15,194
2022-04-13	66.200	70.000	66.200	68.400	50.488	59,683
2022-04-12	66.000	69.800	66.000	66.000	48.716	95,585
2022-04-11	67.600	70.000	66.348	68.000	50.192	178,007
2022-04-08	66.200	68.800	66.200	68.000	50.192	79,964
2022-04-07	68.800	69.000	66.690	69.000	50.930	33,025
2022-04-06	69.400	70.000	66.335	67.000	49.454	148,862
2022-04-05	69.000	70.792	69.000	69.000	50.930	64,398
2022-04-04	71.600	73.000	69.560	73.000	53.883	29,545
2022-04-01	69.000	72.000	69.000	71.000	52.407	6,961
2022-03-31	73.000	73.000	71.000	71.000	52.407	5,511
2022-03-30	72.800	73.000	69.796	71.000	52.407	43,368
2022-03-29	71.800	73.000	69.600	73.000	53.883	56,301
2022-03-28	70.600	72.000	69.240	72.000	53.145	86,040
2022-03-25	72.000	72.000	69.200	72.000	53.145	42,115
2022-03-24	69.800	69.800	69.000	69.000	50.930	3,590
2022-03-23	71.200	72.600	69.000	72.000	53.145	53,408
2022-03-22	72.000	72.000	67.752	72.000	53.145	39,783
2022-03-21	67.600	72.000	67.600	72.000	53.145	43,696
2022-03-18	70.600	72.000	67.742	71.600	52.850	97,611
2022-03-17	68.200	71.000	67.000	71.000	52.407	89,960
2022-03-16	71.000	72.000	69.000	72.000	53.145	128,360
2022-03-15	69.984	69.984	69.000	69.000	50.930	8
2022-03-14	71.200	71.400	68.600	69.000	50.930	13,443
2022-03-11	70.000	70.800	69.500	70.000	51.669	35,273
2022-03-10	69.800	71.400	69.400	69.500	51.300	30,235
2022-03-09	71.800	71.800	69.300	70.800	52.259	35,652
2022-03-08	68.400	72.000	68.000	68.000	50.192	768,556
2022-03-07	70.000	71.600	68.200	71.600	52.850	132,880
2022-03-04	69.400	73.000	68.000	71.400	52.702	155,540
2022-03-03	72.800	73.000	70.880	71.500	52.776	18,928
2022-03-02	71.800	73.800	70.264	73.800	54.473	61,673
2022-03-01	72.800	73.000	69.000	69.000	50.930	282,420
2022-02-28	71.200	73.800	68.800	73.400	54.178	90,432
2022-02-25	68.200	73.000	68.200	73.000	53.883	70,634
2022-02-24	72.000	74.500	68.000	68.000	50.192	318,048
2022-02-23	76.600	77.000	75.000	77.000	56.835	4,019
2022-02-22	73.800	74.312	73.800	73.800	54.473	8,068
2022-02-21	77.000	77.600	74.000	77.400	57.131	15,263
2022-02-18	75.000	78.000	73.500	78.000	57.574	833,875
2022-02-17	73.600	76.960	73.600	75.800	55.950	55,263
2022-02-16	74.200	75.480	73.600	74.900	55.285	12,485
2022-02-15	74.000	76.000	73.500	74.000	54.621	231,569
2022-02-14	74.200	75.000	74.000	74.000	54.621	26,918
2022-02-11	74.600	77.000	74.600	77.000	56.835	19,180
2022-02-10	76.800	77.000	74.460	77.000	56.835	7,250
2022-02-09	74.000	77.800	74.000	77.200	56.983	36,330
2022-02-08	73.864	77.800	73.233	76.100	56.171	203,616
2022-02-07	74.000	77.800	74.000	77.800	57.426	69,515
2022-02-04	74.200	76.720	74.000	74.000	54.621	40,463
2022-02-03	77.200	77.600	74.280	76.000	56.097	227,805
2022-02-02	75.400	77.352	74.200	74.200	54.769	153,987
2022-02-01	75.600	77.600	75.600	75.600	55.802	18,227
2022-01-31	77.600	78.000	74.848	78.000	57.574	26,954
2022-01-28	73.800	78.000	72.460	75.400	55.654	76,965
2022-01-27	74.000	74.000	73.260	74.000	54.621	7,444
2022-01-26	73.800	74.000	71.512	73.000	53.883	110,763
2022-01-25	71.400	74.000	70.889	72.500	53.514	75,131

← NewerPage 20 of 22 · 1,270 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.