Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.400	55.400	53.000	54.400	48.809	957,900
2025-05-22	54.600	55.400	53.200	54.600	48.989	318,053
2025-05-21	54.600	55.600	54.000	54.000	48.450	255,907
2025-05-20	54.800	55.600	54.200	55.000	49.348	51,975
2025-05-19	54.600	55.400	53.000	55.200	49.527	325,427
2025-05-16	55.400	55.400	54.250	55.400	49.706	234,022
2025-05-15	53.600	55.400	53.600	55.000	49.348	28,862
2025-05-14	54.000	55.400	52.800	54.600	48.989	44,659
2025-05-13	54.000	54.510	53.000	54.000	48.450	84,915
2025-05-12	55.600	55.600	54.000	54.900	49.258	57,084
2025-05-09	54.000	55.400	53.600	55.000	49.348	29,453
2025-05-08	55.200	55.300	54.346	54.600	48.989	163,754
2025-05-07	55.400	55.600	54.000	55.100	49.437	99,292
2025-05-06	55.600	55.800	54.000	55.400	49.706	97,465
2025-05-02	53.600	55.400	53.200	53.800	48.271	132,399
2025-05-01	55.400	55.400	52.600	53.200	47.733	1,712,054
2025-04-30	53.400	55.600	52.600	53.000	47.553	116,365
2025-04-29	54.000	54.880	52.200	53.000	47.553	273,171
2025-04-28	54.200	55.600	54.000	54.200	48.630	103,594
2025-04-25	54.200	55.800	53.200	54.400	48.809	418,106
2025-04-24	53.800	54.200	53.000	54.200	48.630	38,937
2025-04-23	53.600	53.800	53.000	53.400	47.912	114,184
2025-04-22	53.000	54.000	52.000	52.800	47.374	248,345
2025-04-17	50.600	53.800	50.600	53.000	47.553	124,039
2025-04-16	50.800	53.000	50.800	51.600	46.297	421,209
2025-04-15	53.000	53.200	51.800	52.000	46.656	482,910
2025-04-14	53.000	53.000	52.280	53.000	47.553	51,823
2025-04-11	52.600	53.000	50.600	52.600	47.194	88,347
2025-04-10	53.000	53.000	51.500	52.300	46.925	81,357
2025-04-09	51.000	52.000	50.600	52.000	46.656	53,112
2025-04-08	51.600	52.200	51.000	52.200	46.835	187,152
2025-04-07	52.200	52.200	49.000	51.600	46.297	371,638
2025-04-04	49.300	52.800	49.300	50.000	44.861	193,638
2025-04-03	51.000	51.400	50.000	50.350	45.175	156,285
2025-04-02	50.000	51.600	50.000	51.400	46.118	77,382
2025-04-01	51.200	51.600	50.000	50.200	45.041	238,311
2025-03-31	50.200	51.600	49.605	50.000	44.861	114,519
2025-03-28	51.000	51.900	51.000	51.000	45.759	7,585
2025-03-27	51.600	53.000	50.430	52.600	47.194	150,578
2025-03-26	51.000	51.600	50.712	51.000	45.759	82,434
2025-03-25	51.000	51.600	50.597	51.000	45.759	163,627
2025-03-24	51.800	51.800	50.800	51.800	46.476	50,978
2025-03-21	50.200	51.800	50.000	50.400	45.220	65,212
2025-03-20	51.400	51.400	50.000	50.800	45.579	98,306
2025-03-19	50.800	51.800	50.000	51.100	45.848	59,867
2025-03-18	50.800	51.600	50.200	50.900	45.669	77,555
2025-03-17	51.000	51.800	51.000	51.000	45.759	18,763
2025-03-14	51.200	51.800	50.800	51.600	46.297	144,439
2025-03-13	51.800	51.800	50.600	51.300	46.028	8,972
2025-03-12	51.800	51.800	50.800	51.400	46.118	37,578
2025-03-11	50.600	51.800	50.600	51.200	45.938	222,854
2025-03-10	50.600	52.000	49.848	52.000	46.656	271,252
2025-03-07	51.200	51.600	50.000	50.600	45.400	82,833
2025-03-06	50.000	51.600	50.000	50.800	45.579	83,201
2025-03-05	50.000	51.600	49.330	50.300	45.131	152,200
2025-03-04	50.600	51.600	49.166	49.400	44.323	216,538
2025-03-03	50.600	51.600	49.300	50.450	45.265	149,735
2025-02-28	49.900	52.280	49.000	49.000	43.964	157,054
2025-02-27	52.000	52.800	51.320	51.800	46.476	44,958
2025-02-26	51.000	52.400	50.200	51.300	46.028	83,485

← NewerPage 7 of 22 · 1,262 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.