Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 58.400 | 59.600 | 57.800 | 58.400 | 54.429 | 224,335 |
| 2025-11-10 | 56.600 | 58.000 | 56.400 | 57.600 | 53.683 | 202,555 |
| 2025-11-07 | 58.000 | 60.000 | 55.600 | 56.400 | 52.565 | 561,053 |
| 2025-11-06 | 58.800 | 59.000 | 58.360 | 58.800 | 54.802 | 61,693 |
| 2025-11-05 | 60.000 | 60.200 | 57.600 | 57.600 | 53.683 | 243,725 |
| 2025-11-04 | 59.200 | 60.200 | 59.200 | 59.400 | 55.361 | 158,765 |
| 2025-11-03 | 60.000 | 60.200 | 59.000 | 59.200 | 55.175 | 99,551 |
| 2025-10-31 | 60.200 | 60.200 | 58.400 | 60.000 | 55.920 | 113,510 |
| 2025-10-30 | 60.200 | 60.200 | 57.800 | 58.000 | 54.056 | 81,560 |
| 2025-10-29 | 60.000 | 60.200 | 58.000 | 60.000 | 55.920 | 203,432 |
| 2025-10-28 | 59.600 | 60.000 | 59.000 | 60.000 | 55.920 | 157,202 |
| 2025-10-27 | 59.000 | 59.800 | 58.000 | 59.200 | 55.175 | 126,614 |
| 2025-10-24 | 57.000 | 59.053 | 56.478 | 59.000 | 54.988 | 293,424 |
| 2025-10-23 | 55.000 | 57.000 | 54.600 | 56.400 | 52.565 | 269,786 |
← NewerPage 5 of 5 · 254 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.