Record PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 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.