Record PLC historical data

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

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
2025-10-22	55.000	56.000	54.600	55.000	51.260	205,040
2025-10-21	55.000	56.000	54.800	55.000	51.260	95,372
2025-10-20	55.000	56.000	54.400	54.800	51.074	124,314
2025-10-17	55.000	56.000	54.720	55.000	51.260	198,376
2025-10-16	55.200	56.000	54.709	55.800	52.006	210,969
2025-10-15	56.000	56.000	55.000	55.600	51.819	159,926
2025-10-14	57.600	58.000	54.155	55.800	52.006	374,032
2025-10-13	57.800	59.000	57.000	57.400	53.497	277,779
2025-10-10	58.000	58.400	57.200	58.000	54.056	108,135
2025-10-09	58.400	60.000	57.200	57.200	53.311	269,564
2025-10-08	57.800	59.800	57.400	57.800	53.870	185,150
2025-10-07	58.000	58.000	57.290	57.600	53.683	180,235
2025-10-06	58.800	59.000	57.400	57.800	53.870	262,576
2025-10-03	59.000	59.200	57.800	58.000	54.056	330,765
2025-10-02	58.400	60.000	58.400	58.400	54.429	172,254
2025-10-01	59.600	60.000	58.400	58.600	54.615	117,493
2025-09-30	59.800	60.200	58.400	58.400	54.429	62,361
2025-09-29	60.800	61.000	58.400	58.400	54.429	230,333
2025-09-26	59.600	60.000	59.000	59.800	55.734	68,557
2025-09-25	59.800	60.000	58.800	59.000	54.988	69,546
2025-09-24	60.800	61.000	59.600	59.600	55.547	70,128
2025-09-23	61.000	61.200	59.000	59.600	55.547	69,996
2025-09-22	60.000	61.000	59.000	59.000	54.988	71,856
2025-09-19	61.000	61.200	59.000	59.000	54.988	153,559
2025-09-18	61.200	61.400	59.586	60.400	56.293	120,800
2025-09-17	60.200	61.800	59.800	59.800	55.734	79,563
2025-09-16	62.000	62.600	60.000	60.000	55.920	155,493
2025-09-15	62.000	62.000	60.000	61.400	57.225	121,564
2025-09-12	60.000	62.000	60.000	60.000	55.920	79,719
2025-09-11	61.600	61.800	59.200	59.200	55.175	209,694
2025-09-10	61.400	62.000	60.000	60.000	55.920	67,572
2025-09-09	62.000	62.000	60.000	60.000	55.920	263,860
2025-09-08	61.600	62.000	61.000	62.000	57.784	94,557
2025-09-05	62.000	62.000	60.200	61.500	57.318	57,552
2025-09-04	60.400	61.600	59.904	60.200	56.107	101,412
2025-09-03	61.400	61.800	60.000	60.000	55.920	204,555
2025-09-02	61.400	61.800	60.000	60.200	56.107	59,953
2025-09-01	61.800	62.000	60.600	61.000	56.852	112,384
2025-08-29	61.400	62.000	60.800	61.000	56.852	67,718
2025-08-28	61.000	61.800	60.800	61.200	57.039	137,409
2025-08-27	61.600	61.800	60.800	61.000	56.852	208,047
2025-08-26	61.600	62.000	61.113	61.600	57.411	109,482
2025-08-22	61.800	62.000	60.600	61.400	57.225	192,439
2025-08-21	61.800	61.800	60.400	61.600	57.411	122,567
2025-08-20	61.800	62.000	60.200	61.200	57.039	78,255
2025-08-19	61.800	62.000	60.200	61.400	57.225	109,111

← NewerPage 5 of 22 · 1,269 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.