Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	64.000	64.000	60.200	61.400	57.225	670,243
2025-08-15	61.800	64.000	61.600	62.200	57.971	303,404
2025-08-14	61.000	62.000	60.344	61.800	57.598	261,996
2025-08-13	60.600	60.800	60.000	60.600	56.479	186,858
2025-08-12	60.000	60.800	59.600	60.600	56.479	317,339
2025-08-11	59.000	60.000	58.600	59.600	55.547	324,359
2025-08-08	59.600	59.600	57.944	59.000	54.988	63,665
2025-08-07	59.600	59.600	58.286	59.000	54.988	111,091
2025-08-06	58.000	59.000	57.664	59.000	54.988	153,929
2025-08-05	59.000	59.000	57.000	58.000	54.056	142,765
2025-08-04	56.400	59.000	56.200	57.000	53.124	294,080
2025-08-01	56.000	56.800	55.400	55.400	51.633	237,447
2025-07-31	59.400	59.400	55.200	56.000	52.192	280,609
2025-07-30	59.800	60.400	58.000	58.000	54.056	209,214
2025-07-29	61.000	61.000	59.000	60.000	55.920	190,877
2025-07-28	60.600	61.000	59.660	59.800	55.734	230,463
2025-07-25	62.800	63.600	58.000	60.000	55.920	683,419
2025-07-24	63.600	64.000	63.156	63.400	59.089	159,879
2025-07-23	63.800	63.800	62.200	63.800	59.462	209,439
2025-07-22	62.800	63.800	62.800	62.800	58.530	170,719
2025-07-21	63.400	63.800	62.400	62.600	58.343	156,863
2025-07-18	63.000	63.600	62.000	63.600	59.275	224,636
2025-07-17	62.800	63.800	62.200	63.000	58.716	195,312
2025-07-16	63.000	63.600	62.000	62.000	57.784	53,237
2025-07-15	62.800	63.600	62.000	62.800	58.530	67,854
2025-07-14	60.800	63.600	60.800	63.200	58.903	90,881
2025-07-11	63.800	63.800	61.400	61.400	57.225	138,972
2025-07-10	63.800	63.800	61.000	63.400	59.089	155,887
2025-07-09	63.600	63.800	62.800	63.600	59.275	170,783
2025-07-08	63.600	63.800	62.800	63.400	59.089	176,026
2025-07-07	62.800	63.800	61.200	63.000	58.716	176,950
2025-07-04	62.000	63.600	61.000	62.800	58.530	341,531
2025-07-03	67.000	67.097	62.000	62.400	58.157	528,836
2025-07-02	66.200	67.800	66.000	67.000	60.114	403,238
2025-07-01	65.800	67.600	64.000	67.200	60.294	1,251,000
2025-06-30	64.800	65.600	63.200	63.800	57.243	547,674
2025-06-27	62.400	65.000	61.400	63.200	56.705	341,989
2025-06-26	62.400	62.400	60.200	62.400	55.987	276,830
2025-06-25	60.800	62.000	60.120	62.000	55.628	313,649
2025-06-24	57.800	61.400	57.320	59.600	53.475	617,988
2025-06-23	56.000	57.400	53.800	56.400	50.604	416,898
2025-06-20	57.200	58.000	53.000	58.000	52.039	1,650,808
2025-06-19	56.000	57.200	55.800	57.200	51.321	145,007
2025-06-18	55.800	57.393	55.110	56.000	50.245	210,287
2025-06-17	55.400	55.800	54.800	55.800	50.065	263,257
2025-06-16	54.800	55.600	53.200	53.200	47.733	150,896
2025-06-13	53.000	55.600	53.000	53.000	47.553	56,988
2025-06-12	54.200	56.800	53.000	53.000	47.553	372,196
2025-06-11	55.800	56.000	54.000	54.200	48.630	403,202
2025-06-10	55.600	55.800	53.600	54.800	49.168	432,344
2025-06-09	55.400	55.600	53.600	54.600	48.989	221,296
2025-06-06	55.400	55.600	53.400	55.600	49.886	30,885
2025-06-05	53.400	55.600	53.400	55.600	49.886	121,591
2025-06-04	55.400	55.400	53.200	54.000	48.450	87,478
2025-06-03	53.400	55.600	53.000	53.400	47.912	107,545
2025-06-02	55.000	55.600	53.000	55.400	49.706	156,591
2025-05-30	54.000	55.600	53.200	55.200	49.527	232,230
2025-05-29	54.000	55.600	53.000	55.600	49.886	309,375
2025-05-28	54.000	55.000	53.200	54.000	48.450	105,799
2025-05-27	55.400	55.600	54.200	54.200	48.630	201,972

← NewerPage 6 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.