Record PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 61.800 | 62.300 | 60.600 | 61.400 | 55.090 | 125,931 |
| 2024-11-27 | 63.000 | 63.600 | 62.012 | 62.600 | 54.237 | 357,306 |
| 2024-11-26 | 62.000 | 63.600 | 61.400 | 63.000 | 54.584 | 394,587 |
| 2024-11-25 | 62.600 | 63.080 | 61.000 | 61.400 | 53.198 | 231,589 |
| 2024-11-22 | 62.000 | 62.900 | 61.000 | 62.900 | 54.497 | 516,529 |
| 2024-11-21 | 62.000 | 62.800 | 61.200 | 62.600 | 54.237 | 201,698 |
| 2024-11-20 | 63.000 | 63.000 | 61.400 | 62.200 | 53.891 | 72,623 |
| 2024-11-19 | 63.600 | 63.600 | 61.000 | 62.400 | 54.064 | 301,376 |
| 2024-11-18 | 62.400 | 64.400 | 62.322 | 63.800 | 55.277 | 268,544 |
| 2024-11-15 | 61.800 | 62.600 | 61.268 | 62.400 | 54.064 | 280,135 |
| 2024-11-14 | 62.200 | 62.800 | 60.800 | 62.400 | 54.064 | 118,350 |
| 2024-11-13 | 61.000 | 63.800 | 60.800 | 61.200 | 53.024 | 45,558 |
| 2024-11-12 | 63.000 | 63.800 | 60.408 | 61.900 | 53.631 | 156,090 |
| 2024-11-11 | 63.200 | 64.800 | 61.600 | 61.600 | 53.371 | 282,055 |
| 2024-11-08 | 63.000 | 64.400 | 63.000 | 63.000 | 54.584 | 146,523 |
| 2024-11-07 | 64.450 | 65.000 | 63.000 | 64.000 | 55.450 | 21,676 |
| 2024-11-06 | 64.000 | 65.000 | 63.000 | 64.000 | 55.450 | 54,171 |
| 2024-11-05 | 64.000 | 64.400 | 62.818 | 63.600 | 55.104 | 131,557 |
| 2024-11-04 | 63.000 | 64.669 | 63.000 | 64.200 | 55.624 | 76,993 |
| 2024-11-01 | 63.000 | 64.600 | 60.600 | 64.000 | 55.450 | 405,884 |
| 2024-10-31 | 61.000 | 63.192 | 60.918 | 61.700 | 53.458 | 183,094 |
| 2024-10-30 | 61.000 | 62.431 | 60.937 | 61.200 | 53.024 | 18,122 |
| 2024-10-29 | 61.200 | 62.800 | 60.600 | 60.600 | 52.505 | 49,621 |
| 2024-10-28 | 62.200 | 63.000 | 61.200 | 61.200 | 53.024 | 229,945 |
| 2024-10-25 | 63.200 | 63.200 | 62.200 | 63.200 | 54.757 | 75,493 |
| 2024-10-24 | 62.800 | 63.000 | 62.200 | 63.000 | 54.584 | 93,517 |
| 2024-10-23 | 62.800 | 63.200 | 62.200 | 62.700 | 54.324 | 662,892 |
| 2024-10-22 | 62.800 | 63.000 | 62.600 | 62.600 | 54.237 | 127,697 |
| 2024-10-21 | 63.200 | 63.800 | 62.370 | 62.800 | 54.411 | 140,870 |
| 2024-10-18 | 63.749 | 64.000 | 62.514 | 63.300 | 54.844 | 21,916 |
| 2024-10-17 | 64.500 | 64.500 | 62.400 | 63.600 | 55.104 | 52,255 |
| 2024-10-16 | 63.500 | 65.400 | 63.500 | 64.800 | 56.144 | 135,538 |
| 2024-10-15 | 62.400 | 65.000 | 62.400 | 64.500 | 55.884 | 49,518 |
| 2024-10-14 | 65.400 | 65.400 | 62.400 | 65.000 | 56.317 | 55,754 |
| 2024-10-11 | 65.200 | 65.400 | 63.000 | 65.400 | 56.663 | 115,172 |
| 2024-10-10 | 64.600 | 64.800 | 63.492 | 64.800 | 56.144 | 37,727 |
| 2024-10-09 | 64.600 | 65.200 | 62.600 | 64.600 | 55.970 | 430,754 |
| 2024-10-08 | 63.800 | 64.080 | 62.600 | 63.800 | 55.277 | 50,094 |
| 2024-10-07 | 64.000 | 65.400 | 63.379 | 65.000 | 56.317 | 90,804 |
| 2024-10-04 | 64.800 | 64.800 | 63.200 | 64.600 | 55.970 | 29,768 |
| 2024-10-03 | 62.600 | 63.200 | 62.551 | 63.200 | 54.757 | 17,257 |
| 2024-10-02 | 62.800 | 63.000 | 62.200 | 63.000 | 54.584 | 62,215 |
| 2024-10-01 | 63.000 | 64.000 | 62.350 | 62.500 | 54.151 | 43,156 |
| 2024-09-30 | 64.000 | 64.800 | 62.510 | 63.000 | 54.584 | 201,209 |
| 2024-09-27 | 64.800 | 64.800 | 63.200 | 63.200 | 54.757 | 128,674 |
| 2024-09-26 | 64.600 | 64.800 | 63.890 | 64.600 | 55.970 | 47,996 |
| 2024-09-25 | 62.600 | 64.800 | 62.504 | 64.100 | 55.537 | 67,217 |
| 2024-09-24 | 63.800 | 64.600 | 61.400 | 63.000 | 54.584 | 421,602 |
| 2024-09-23 | 63.200 | 64.000 | 63.200 | 63.800 | 55.277 | 152,651 |
| 2024-09-20 | 63.400 | 64.600 | 63.000 | 63.000 | 54.584 | 454,724 |
| 2024-09-19 | 64.000 | 64.800 | 62.800 | 63.800 | 55.277 | 63,008 |
| 2024-09-18 | 61.800 | 64.000 | 61.800 | 62.800 | 54.411 | 85,323 |
| 2024-09-17 | 61.800 | 63.000 | 61.780 | 62.000 | 53.718 | 70,792 |
| 2024-09-16 | 61.000 | 63.000 | 61.000 | 61.800 | 53.544 | 153,962 |
| 2024-09-13 | 62.000 | 64.800 | 61.000 | 61.600 | 53.371 | 139,120 |
| 2024-09-12 | 62.200 | 64.800 | 62.200 | 62.200 | 53.891 | 20,944 |
| 2024-09-11 | 62.800 | 66.800 | 62.000 | 62.000 | 53.718 | 139,976 |
| 2024-09-10 | 63.400 | 66.800 | 63.400 | 63.400 | 54.931 | 29,428 |
| 2024-09-09 | 64.000 | 67.000 | 63.000 | 63.200 | 54.757 | 43,090 |
| 2024-09-06 | 63.000 | 67.000 | 62.600 | 62.600 | 54.237 | 48,273 |
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.