Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	56.400	56.400	55.000	56.000	54.223	143,747
2026-02-05	56.200	56.400	55.600	55.600	53.836	200,562
2026-02-04	56.800	57.000	56.000	56.200	54.417	140,935
2026-02-03	58.600	59.000	55.000	56.000	54.223	318,737
2026-02-02	58.400	59.000	57.000	58.600	56.741	164,850
2026-01-30	57.400	58.400	56.200	58.200	56.353	128,398
2026-01-29	57.200	57.230	56.800	57.200	55.385	161,208
2026-01-28	57.000	57.400	55.000	57.000	55.192	181,681
2026-01-27	56.600	56.600	54.400	56.600	54.804	263,637
2026-01-26	55.000	56.600	53.841	56.400	54.611	290,688
2026-01-23	55.000	56.400	53.600	54.400	52.674	589,946
2026-01-22	55.000	55.000	53.600	54.000	52.287	78,035
2026-01-21	54.600	55.400	53.600	53.600	51.899	147,209
2026-01-20	53.800	55.000	53.400	54.400	52.674	125,861
2026-01-19	55.400	55.400	53.400	54.000	52.287	90,146
2026-01-16	55.200	55.200	53.400	54.000	52.287	86,998
2026-01-15	54.200	55.200	53.000	54.000	52.287	95,143
2026-01-14	53.200	54.600	52.755	53.600	51.899	235,241
2026-01-13	54.000	54.000	53.100	53.400	51.706	138,263
2026-01-12	54.000	54.000	53.000	53.000	51.318	200,896
2026-01-09	54.000	55.500	53.000	53.000	51.318	231,417
2026-01-08	54.600	54.600	53.244	53.600	51.899	228,372
2026-01-07	55.600	56.400	53.800	54.000	52.287	265,326
2026-01-06	56.600	56.600	54.600	54.600	52.868	293,403
2026-01-05	56.800	56.800	54.600	55.000	53.255	63,123
2026-01-02	55.000	56.600	55.000	56.000	54.223	189,689
2025-12-31	56.000	56.200	55.101	56.200	54.417	43,221
2025-12-30	54.400	55.600	54.400	55.000	53.255	96,554
2025-12-29	56.000	56.000	54.674	55.200	53.449	253,568
2025-12-24	56.000	56.000	54.040	56.000	54.223	128,156
2025-12-23	53.800	55.000	53.650	54.000	52.287	146,035
2025-12-22	53.000	53.800	53.000	53.200	51.512	147,338
2025-12-19	53.200	55.000	53.000	53.000	51.318	167,357
2025-12-18	53.600	54.600	53.200	53.200	51.512	217,478
2025-12-17	53.000	54.400	53.000	53.400	51.706	298,623
2025-12-16	55.000	55.000	53.400	53.800	52.093	270,223
2025-12-15	55.000	55.000	53.400	53.400	51.706	219,742
2025-12-12	54.800	55.000	53.600	54.000	52.287	51,517
2025-12-11	55.000	55.000	53.800	54.000	52.287	54,875
2025-12-10	54.800	55.000	53.800	54.000	52.287	124,021
2025-12-09	54.800	54.800	54.400	54.400	52.674	62,432
2025-12-08	55.000	55.000	54.200	54.600	52.868	88,613
2025-12-05	55.000	55.000	54.200	54.400	52.674	226,808
2025-12-04	55.000	55.000	54.200	54.600	52.868	156,102
2025-12-03	55.000	55.000	54.000	54.000	52.287	119,754
2025-12-02	54.600	55.000	54.000	54.000	52.287	278,594
2025-12-01	54.600	55.000	54.400	54.800	53.061	87,483
2025-11-28	55.000	55.000	54.000	54.600	52.868	139,777
2025-11-27	54.400	55.000	54.000	55.000	53.255	153,320
2025-11-26	53.800	55.600	53.788	54.600	52.868	400,798
2025-11-25	54.000	54.800	53.600	54.000	52.287	232,015
2025-11-24	54.800	54.800	53.000	53.600	51.899	201,917
2025-11-21	54.200	54.800	53.000	54.400	52.674	301,468
2025-11-20	56.200	57.600	55.000	55.000	53.255	356,128
2025-11-19	59.000	59.000	56.400	57.400	53.497	240,848
2025-11-18	58.800	58.800	56.400	56.400	52.565	195,963
2025-11-17	57.000	59.000	56.400	56.800	52.938	180,961
2025-11-14	57.000	59.000	56.341	57.000	53.124	231,925
2025-11-13	59.600	59.600	57.000	57.000	53.124	367,119
2025-11-12	59.600	59.800	58.500	59.600	55.547	340,602

← NewerPage 4 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.