Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 81.000 | 83.800 | 79.800 | 83.600 | 60.359 | 103,415 |
| 2021-10-26 | 82.800 | 83.800 | 81.000 | 81.800 | 59.059 | 104,297 |
| 2021-10-25 | 82.800 | 83.000 | 81.000 | 83.000 | 59.926 | 60,242 |
| 2021-10-22 | 80.000 | 83.000 | 78.850 | 83.000 | 59.926 | 189,238 |
| 2021-10-21 | 78.200 | 80.396 | 78.200 | 78.600 | 56.749 | 122,319 |
| 2021-10-20 | 79.000 | 82.000 | 77.576 | 78.600 | 56.749 | 93,249 |
| 2021-10-19 | 78.600 | 81.000 | 77.400 | 81.000 | 58.482 | 107,425 |
| 2021-10-18 | 77.800 | 78.600 | 75.616 | 78.600 | 56.749 | 37,179 |
| 2021-10-15 | 77.000 | 78.000 | 75.400 | 76.000 | 54.872 | 199,039 |
| 2021-10-14 | 73.800 | 77.000 | 72.800 | 77.000 | 55.594 | 43,484 |
← NewerPage 22 of 22 · 1,270 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.