Shares Magazine
53.80p+0.60 (+1.13%)02 May 2025, 16:35
Record PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 53.60p | 55.40p | 53.20p | 53.80p | 132,399 |
| May 1, 2025 | 55.40p | 55.40p | 52.60p | 53.20p | 1,712,054 |
| Apr 30, 2025 | 53.40p | 55.60p | 52.60p | 53.00p | 116,365 |
| Apr 29, 2025 | 54.00p | 54.88p | 52.20p | 53.00p | 273,171 |
| Apr 28, 2025 | 54.20p | 55.60p | 54.00p | 54.20p | 103,594 |
| Apr 25, 2025 | 54.20p | 55.80p | 53.20p | 54.40p | 418,106 |
| Apr 24, 2025 | 53.80p | 54.20p | 53.00p | 54.20p | 38,937 |
| Apr 23, 2025 | 53.60p | 53.80p | 53.00p | 53.40p | 114,184 |
| Apr 22, 2025 | 53.00p | 54.00p | 52.00p | 52.80p | 248,345 |
| Apr 17, 2025 | 50.60p | 53.80p | 50.60p | 53.00p | 124,039 |
| Apr 16, 2025 | 50.80p | 53.00p | 50.80p | 51.60p | 421,209 |
| Apr 15, 2025 | 53.00p | 53.20p | 51.80p | 52.00p | 482,910 |
| Apr 14, 2025 | 53.00p | 53.00p | 52.28p | 53.00p | 51,823 |
| Apr 11, 2025 | 52.60p | 53.00p | 50.60p | 52.60p | 88,347 |
| Apr 10, 2025 | 53.00p | 53.00p | 51.50p | 52.30p | 81,357 |
| Apr 9, 2025 | 51.00p | 52.00p | 50.60p | 52.00p | 53,112 |
| Apr 8, 2025 | 51.60p | 52.20p | 51.00p | 52.20p | 187,152 |
| Apr 7, 2025 | 52.20p | 52.20p | 49.00p | 51.60p | 371,638 |
| Apr 4, 2025 | 49.30p | 52.80p | 49.30p | 50.00p | 193,638 |
| Apr 3, 2025 | 51.00p | 51.40p | 50.00p | 50.35p | 156,285 |
| Apr 2, 2025 | 50.00p | 51.60p | 50.00p | 51.40p | 77,382 |
| Apr 1, 2025 | 51.20p | 51.60p | 50.00p | 50.20p | 238,311 |
| Mar 31, 2025 | 50.20p | 51.60p | 49.60p | 50.00p | 114,519 |
| Mar 28, 2025 | 51.00p | 51.90p | 51.00p | 51.00p | 7,585 |
| Mar 27, 2025 | 51.60p | 53.00p | 50.43p | 52.60p | 150,578 |
| Mar 26, 2025 | 51.00p | 51.60p | 50.71p | 51.00p | 82,434 |
| Mar 25, 2025 | 51.00p | 51.60p | 50.60p | 51.00p | 163,627 |
| Mar 24, 2025 | 51.80p | 51.80p | 50.80p | 51.80p | 50,978 |
| Mar 21, 2025 | 50.20p | 51.80p | 50.00p | 50.40p | 65,212 |
| Mar 20, 2025 | 51.40p | 51.40p | 50.00p | 50.80p | 98,306 |
| Mar 19, 2025 | 50.80p | 51.80p | 50.00p | 51.10p | 59,867 |
| Mar 18, 2025 | 50.80p | 51.60p | 50.20p | 50.90p | 77,555 |
| Mar 17, 2025 | 51.00p | 51.80p | 51.00p | 51.00p | 18,763 |
| Mar 14, 2025 | 51.20p | 51.80p | 50.80p | 51.60p | 144,439 |
| Mar 13, 2025 | 51.80p | 51.80p | 50.60p | 51.30p | 8,972 |
| Mar 12, 2025 | 51.80p | 51.80p | 50.80p | 51.40p | 37,578 |
| Mar 11, 2025 | 50.60p | 51.80p | 50.60p | 51.20p | 222,854 |
| Mar 10, 2025 | 50.60p | 52.00p | 49.85p | 52.00p | 271,252 |
| Mar 7, 2025 | 51.20p | 51.60p | 50.00p | 50.60p | 82,833 |
| Mar 6, 2025 | 50.00p | 51.60p | 50.00p | 50.80p | 83,201 |
| Mar 5, 2025 | 50.00p | 51.60p | 49.33p | 50.30p | 152,200 |
| Mar 4, 2025 | 50.60p | 51.60p | 49.17p | 49.40p | 216,538 |
| Mar 3, 2025 | 50.60p | 51.60p | 49.30p | 50.45p | 149,735 |
| Feb 28, 2025 | 49.90p | 52.28p | 49.00p | 49.00p | 157,054 |
| Feb 27, 2025 | 52.00p | 52.80p | 51.32p | 51.80p | 44,958 |
| Feb 26, 2025 | 51.00p | 52.40p | 50.20p | 51.30p | 83,485 |
| Feb 25, 2025 | 52.00p | 53.20p | 51.20p | 51.20p | 88,904 |
| Feb 24, 2025 | 52.00p | 53.00p | 51.80p | 52.00p | 52,337 |
| Feb 21, 2025 | 53.80p | 53.80p | 52.00p | 52.20p | 81,035 |
| Feb 20, 2025 | 53.00p | 53.00p | 52.00p | 52.40p | 23,692 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.