Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	58.000	58.400	55.800	56.000	54.223	215,069
2026-05-05	57.200	58.400	55.200	58.000	56.160	300,118
2026-05-01	56.000	57.000	54.000	57.000	55.192	63,994
2026-04-30	53.400	56.000	53.400	55.800	54.030	128,269
2026-04-29	54.800	54.800	52.570	54.800	53.061	125,805
2026-04-28	54.800	55.288	53.000	54.800	53.061	192,543
2026-04-27	52.000	55.000	52.000	55.000	53.255	116,619
2026-04-24	52.800	54.000	51.600	53.200	51.512	262,933
2026-04-23	52.400	53.000	51.400	53.000	51.318	120,386
2026-04-22	53.000	53.000	51.200	52.800	51.125	75,796
2026-04-21	52.800	53.000	52.132	52.200	50.544	138,626
2026-04-20	52.800	53.000	51.603	52.600	50.931	92,514
2026-04-17	51.000	53.000	51.000	52.800	51.125	69,991
2026-04-16	53.000	53.000	51.934	53.000	51.318	112,879
2026-04-15	52.000	53.000	50.600	52.200	50.544	72,282
2026-04-14	50.800	53.000	50.342	53.000	51.318	283,117
2026-04-13	51.000	51.000	50.104	50.600	48.995	265,586
2026-04-10	50.000	52.000	49.500	51.000	49.382	217,912
2026-04-09	51.800	51.800	49.500	50.000	48.414	165,297
2026-04-08	52.000	52.000	49.600	50.000	48.414	199,308
2026-04-07	51.800	52.800	49.000	49.500	47.929	1,777,340
2026-04-02	53.000	53.400	52.000	52.800	51.125	148,028
2026-04-01	52.400	53.800	52.000	53.800	52.093	203,561
2026-03-31	51.000	53.000	50.200	51.400	49.769	101,713
2026-03-30	51.400	52.800	50.200	50.400	48.801	194,165
2026-03-27	50.200	52.800	50.000	50.200	48.607	276,691
2026-03-26	52.000	52.800	51.000	52.600	50.931	87,717
2026-03-25	50.000	52.800	50.000	50.600	48.995	195,585
2026-03-24	51.000	52.000	50.600	50.600	48.995	147,272
2026-03-23	51.600	53.000	50.400	52.000	50.350	190,605
2026-03-20	51.400	53.000	51.000	51.000	49.382	280,033
2026-03-19	52.800	52.800	50.400	51.200	49.576	351,353
2026-03-18	52.800	53.000	51.600	51.600	49.963	116,200
2026-03-17	52.600	54.000	52.000	52.800	51.125	188,968
2026-03-16	54.000	54.000	52.160	53.000	51.318	320,811
2026-03-13	55.000	56.000	53.400	54.000	52.287	179,259
2026-03-12	56.800	56.800	54.400	55.000	53.255	226,196
2026-03-11	57.200	57.200	55.352	55.400	53.642	18,124
2026-03-10	56.800	56.800	54.600	55.200	53.449	69,203
2026-03-09	56.800	57.000	54.600	56.200	54.417	225,905
2026-03-06	56.600	57.000	55.000	56.800	54.998	209,648
2026-03-05	56.600	57.000	55.200	55.800	54.030	104,247
2026-03-04	55.600	56.800	54.758	56.800	54.998	153,826
2026-03-03	58.000	58.000	54.600	54.800	53.061	275,454
2026-03-02	57.200	58.000	56.792	57.800	55.966	122,473
2026-02-27	57.800	57.800	56.000	57.400	55.579	83,966
2026-02-26	58.000	58.000	56.400	57.600	55.772	110,859
2026-02-25	58.000	58.000	56.200	57.800	55.966	141,003
2026-02-24	57.600	58.000	56.411	57.600	55.772	62,484
2026-02-23	56.000	58.000	56.000	56.800	54.998	74,431
2026-02-20	57.400	58.000	56.024	56.600	54.804	118,572
2026-02-19	57.400	57.800	56.468	57.400	55.579	20,102
2026-02-18	57.200	58.000	55.400	55.400	53.642	62,660
2026-02-17	58.000	58.000	57.150	57.200	55.385	79,173
2026-02-16	57.000	58.000	56.363	58.000	56.160	241,639
2026-02-13	57.000	57.000	56.352	57.000	55.192	73,380
2026-02-12	55.400	57.022	55.400	57.000	55.192	211,845
2026-02-11	56.400	57.000	55.657	56.600	54.804	76,571
2026-02-10	56.400	56.400	55.351	56.200	54.417	156,115
2026-02-09	56.000	56.000	55.000	55.000	53.255	245,530

← NewerPage 3 of 5 · 254 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.