Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	79.200	80.540	75.000	75.000	55.359	124,160
2022-01-20	80.000	82.000	79.370	81.000	59.788	14,492
2022-01-19	79.200	82.000	79.200	80.400	59.345	20,230
2022-01-18	81.000	82.000	79.683	80.000	59.050	58,100
2022-01-17	80.000	82.000	78.722	82.000	60.526	73,806
2022-01-14	78.200	78.900	78.000	78.200	57.721	220,698
2022-01-13	78.400	80.000	76.400	78.000	57.574	83,439
2022-01-12	77.200	79.200	77.200	77.900	57.500	54,832
2022-01-11	78.000	80.000	77.290	80.000	59.050	60,569
2022-01-10	78.000	78.000	77.280	78.000	57.574	46,925
2022-01-07	77.800	78.000	76.896	77.300	57.057	107,216
2022-01-06	76.200	78.332	76.200	76.200	56.245	35,979
2022-01-05	79.200	81.600	76.200	77.400	57.131	250,162
2022-01-04	80.400	83.000	79.200	80.000	59.050	208,897
2021-12-31	83.000	83.000	80.850	82.800	61.117	14,410
2021-12-30	78.200	83.600	78.200	83.600	61.707	98,790
2021-12-29	77.000	80.000	75.200	80.000	59.050	101,032
2021-12-24	76.500	76.500	74.568	75.100	55.433	8,760
2021-12-23	74.000	77.000	73.200	77.000	56.835	63,477
2021-12-22	73.600	74.000	71.620	73.400	54.178	93,320
2021-12-21	73.000	73.000	70.460	73.000	53.883	35,083
2021-12-20	72.000	73.800	70.000	72.200	53.292	38,434
2021-12-17	72.000	73.440	68.560	72.000	53.145	63,904
2021-12-16	73.000	74.600	68.000	68.000	50.192	171,111
2021-12-15	77.000	78.000	71.000	71.000	52.407	256,517
2021-12-14	77.200	81.800	77.000	77.200	56.983	27,737
2021-12-13	81.800	82.000	77.000	79.800	58.902	104,386
2021-12-10	77.200	82.000	77.200	82.000	60.526	94,814
2021-12-09	77.000	80.000	75.000	80.000	59.050	277,901
2021-12-08	78.000	81.408	77.000	80.000	59.050	114,681
2021-12-07	80.000	83.000	79.000	79.000	58.312	55,741
2021-12-06	81.000	84.000	80.000	84.000	62.002	59,616
2021-12-03	82.000	83.900	81.000	81.000	59.788	62,717
2021-12-02	82.000	85.800	82.000	83.200	61.412	64,199
2021-12-01	85.000	86.000	82.400	82.400	59.493	223,998
2021-11-30	82.200	86.400	82.000	85.000	61.370	85,578
2021-11-29	85.000	87.200	82.000	82.000	59.204	236,000
2021-11-26	80.600	85.800	80.400	81.000	58.482	289,920
2021-11-25	83.600	86.200	81.000	81.000	58.482	268,914
2021-11-24	81.000	85.000	79.900	85.000	61.370	365,054
2021-11-23	77.200	81.000	74.000	81.000	58.482	240,586
2021-11-22	71.000	74.000	70.000	71.000	51.262	116,238
2021-11-19	71.200	76.000	70.000	76.000	54.872	73,267
2021-11-18	71.200	75.600	71.200	74.000	53.428	57,969
2021-11-17	74.200	77.800	71.400	71.400	51.551	127,605
2021-11-16	78.000	78.000	73.400	73.400	52.995	20,498
2021-11-15	75.400	78.000	72.000	77.000	55.594	273,311
2021-11-12	77.200	78.800	71.040	73.000	52.706	396,471
2021-11-11	77.200	79.800	77.200	79.800	57.615	69,000
2021-11-10	77.200	82.400	77.200	78.200	56.460	20,407
2021-11-09	83.000	83.000	78.100	83.000	59.926	63,592
2021-11-08	78.000	81.490	78.000	78.000	56.316	156,670
2021-11-05	83.600	83.600	80.500	83.600	60.359	45,838
2021-11-04	83.800	84.000	79.200	84.000	60.648	289,185
2021-11-03	81.000	82.800	81.000	81.000	58.482	29,834
2021-11-02	81.000	82.060	81.000	81.000	58.482	102,716
2021-11-01	81.000	83.800	81.000	83.800	60.503	30,417
2021-10-29	80.200	83.600	80.200	83.200	60.070	49,600
2021-10-28	80.000	81.772	80.000	80.000	57.760	8,345
2021-10-27	81.000	83.800	79.800	83.600	60.359	103,415

← NewerPage 21 of 22 · 1,262 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.