Record PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	52.000	53.200	51.200	51.200	45.938	88,904
2025-02-24	52.000	53.000	51.800	52.000	46.656	52,337
2025-02-21	53.800	53.800	52.000	52.200	46.835	81,035
2025-02-20	53.000	53.000	52.000	52.400	47.015	23,692
2025-02-19	52.000	53.800	51.944	52.000	46.656	119,771
2025-02-18	53.000	54.000	52.000	52.500	47.104	443,342
2025-02-17	55.000	55.798	53.000	53.000	47.553	274,189
2025-02-14	56.000	57.400	54.000	55.800	50.065	201,880
2025-02-13	55.946	57.600	55.946	56.600	50.783	52,291
2025-02-12	55.000	57.400	55.000	55.000	49.348	274,115
2025-02-11	55.200	56.600	55.000	55.400	49.706	49,052
2025-02-10	55.600	55.600	55.000	55.600	49.886	76,106
2025-02-07	55.600	57.200	55.600	55.600	49.886	129,930
2025-02-06	55.200	57.600	55.200	57.600	51.680	85,714
2025-02-05	57.600	57.600	55.200	57.600	51.680	31,069
2025-02-04	57.400	57.600	55.200	57.000	51.142	30,697
2025-02-03	55.800	57.400	55.800	56.000	50.245	116,570
2025-01-31	56.600	57.000	55.400	55.800	50.065	200,812
2025-01-30	57.000	57.400	54.928	55.000	49.348	265,793
2025-01-29	54.000	57.200	52.200	57.200	51.321	314,297
2025-01-28	52.600	54.400	51.400	54.400	48.809	325,273
2025-01-27	52.000	52.600	51.260	52.000	46.656	124,772
2025-01-24	51.000	53.000	50.400	51.200	45.938	1,003,686
2025-01-23	46.000	48.500	46.000	47.500	42.618	1,602,367
2025-01-22	46.200	46.900	45.800	46.000	41.272	616,579
2025-01-21	46.200	48.293	45.500	46.400	41.631	3,034,547
2025-01-20	48.500	48.633	45.000	45.000	40.375	898,921
2025-01-17	48.000	48.476	46.920	47.000	42.170	204,671
2025-01-16	48.500	49.600	46.100	47.000	42.170	349,033
2025-01-15	48.800	50.600	47.700	48.550	43.560	157,250
2025-01-14	49.500	50.000	48.575	48.850	43.830	176,455
2025-01-13	50.000	50.800	49.300	49.950	44.817	421,771
2025-01-10	51.000	52.600	49.400	49.400	44.323	320,024
2025-01-09	51.400	53.200	50.200	51.000	45.759	85,084
2025-01-08	51.000	52.000	51.000	51.200	45.938	53,654
2025-01-07	52.400	52.800	51.000	51.000	45.759	243,731
2025-01-06	52.200	54.600	51.800	52.300	46.925	171,169
2025-01-03	53.000	53.499	52.000	52.000	46.656	33,077
2025-01-02	54.000	54.800	53.000	53.000	47.553	47,335
2024-12-31	53.200	54.000	53.000	53.200	47.733	174,285
2024-12-30	52.800	54.000	52.000	52.000	46.656	93,333
2024-12-27	53.800	54.000	53.499	53.800	48.271	126,132
2024-12-24	54.200	55.600	52.800	52.800	47.374	147,459
2024-12-23	53.800	55.000	52.200	54.800	49.168	150,696
2024-12-20	54.600	54.800	52.234	53.000	47.553	728,355
2024-12-19	53.200	55.400	52.992	54.400	48.809	118,220
2024-12-18	55.600	56.000	54.600	54.600	48.989	131,980
2024-12-17	56.000	57.800	55.600	55.800	50.065	181,393
2024-12-16	58.400	59.200	55.000	56.000	50.245	255,337
2024-12-13	60.800	60.800	57.000	58.000	52.039	358,702
2024-12-12	61.000	61.000	59.200	59.400	53.295	17,094
2024-12-11	61.000	61.000	59.200	61.000	54.731	20,966
2024-12-10	60.600	60.600	59.800	60.400	54.193	151,917
2024-12-09	60.400	61.000	59.480	61.000	54.731	154,322
2024-12-06	60.400	61.233	60.400	60.400	54.193	38,333
2024-12-05	60.600	61.800	60.400	61.600	55.269	71,749
2024-12-04	61.400	62.000	60.636	61.000	54.731	106,232
2024-12-03	62.600	62.800	61.200	61.500	55.180	224,266
2024-12-02	61.200	62.800	60.600	61.600	55.269	36,296
2024-11-29	61.200	62.600	60.800	61.000	54.731	274,729

← NewerPage 8 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.