Record plc REC
LSE · United Kingdom · Finance
GBp 42.20+0.20 (+0.48%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.50 | GBp 41.70 | 206.71K |
| 2026-09-29 | GBp 42.00 | +0.72% | GBp 42.00 | GBp 42.40 | GBp 41.70 | 91.21K |
| 2026-09-28 | GBp 41.70 | -0.71% | GBp 43.20 | GBp 43.20 | GBp 41.70 | 99.02K |
| 2026-09-25 | GBp 42.00 | -0.94% | GBp 42.40 | GBp 42.40 | GBp 41.79 | 105.27K |
| 2026-09-24 | GBp 42.40 | +0.71% | GBp 42.00 | GBp 43.30 | GBp 42.00 | 167.73K |
| 2026-09-23 | GBp 42.10 | -1.64% | GBp 44.40 | GBp 44.90 | GBp 42.10 | 87.43K |
| 2026-09-22 | GBp 42.80 | -0.47% | GBp 42.00 | GBp 43.00 | GBp 42.00 | 284.51K |
| 2026-09-21 | GBp 43.00 | +0.23% | GBp 41.60 | GBp 43.00 | GBp 41.50 | 241.86K |
| 2026-09-18 | GBp 42.90 | -2.72% | GBp 43.00 | GBp 43.90 | GBp 41.50 | 433.80K |
| 2026-09-17 | GBp 44.10 | -1.34% | GBp 43.00 | GBp 44.90 | GBp 42.10 | 109.24K |
| 2026-09-16 | GBp 44.70 | +4.44% | GBp 42.80 | GBp 45.00 | GBp 42.10 | 17.65K |
| 2026-09-15 | GBp 42.80 | -0.47% | GBp 42.00 | GBp 43.50 | GBp 41.80 | 177.21K |
| 2026-09-14 | GBp 43.00 | -3.37% | GBp 43.20 | GBp 44.80 | GBp 42.90 | 143.27K |
| 2026-09-11 | GBp 44.50 | +2.77% | GBp 43.00 | GBp 44.50 | GBp 43.00 | 88.45K |
| 2026-09-10 | GBp 43.30 | +1.88% | GBp 42.20 | GBp 43.30 | GBp 42.00 | 165.30K |
| 2026-09-09 | GBp 42.50 | -1.16% | GBp 43.00 | GBp 43.70 | GBp 42.38 | 193.23K |
| 2026-09-08 | GBp 43.00 | -0.92% | GBp 43.50 | GBp 43.70 | GBp 41.50 | 236.09K |
| 2026-09-07 | GBp 43.40 | -0.23% | GBp 41.50 | GBp 43.70 | GBp 41.50 | 109.47K |
| 2026-09-04 | GBp 43.50 | +4.32% | GBp 41.50 | GBp 43.50 | GBp 41.50 | 288.58K |
| 2026-09-03 | GBp 41.70 | -1.88% | GBp 42.80 | GBp 43.40 | GBp 41.70 | 273.81K |
| 2026-09-02 | GBp 42.50 | 0.00% | GBp 42.20 | GBp 43.00 | GBp 42.00 | 281.47K |
| 2026-09-01 | GBp 42.50 | -1.16% | GBp 43.00 | GBp 43.00 | GBp 42.24 | 121.44K |
| 2026-08-28 | GBp 43.00 | +1.18% | GBp 42.50 | GBp 43.70 | GBp 41.80 | 424.66K |
| 2026-08-27 | GBp 42.50 | -2.97% | GBp 43.80 | GBp 44.50 | GBp 41.60 | 497.76K |
| 2026-08-26 | GBp 43.80 | -0.23% | GBp 43.50 | GBp 44.00 | GBp 43.10 | 158.30K |
| 2026-08-25 | GBp 43.90 | -0.23% | GBp 43.60 | GBp 44.60 | GBp 42.90 | 187.81K |
| 2026-08-24 | GBp 44.00 | -0.90% | GBp 44.60 | GBp 45.30 | GBp 43.50 | 129.18K |
| 2026-08-21 | GBp 44.40 | +3.26% | GBp 44.00 | GBp 44.60 | GBp 43.00 | 143.40K |
| 2026-08-20 | GBp 43.00 | -2.93% | GBp 44.60 | GBp 44.60 | GBp 43.00 | 166.59K |
| 2026-08-19 | GBp 44.30 | +0.23% | GBp 44.50 | GBp 44.60 | GBp 43.88 | 72.87K |
| 2026-08-18 | GBp 44.20 | +0.68% | GBp 43.80 | GBp 44.50 | GBp 43.70 | 347.09K |
| 2026-08-17 | GBp 43.90 | -0.45% | GBp 44.00 | GBp 44.60 | GBp 43.68 | 53.38K |
| 2026-08-14 | GBp 44.10 | +1.61% | GBp 44.60 | GBp 44.80 | GBp 43.62 | 154.34K |
| 2026-08-13 | GBp 43.40 | -3.34% | GBp 43.80 | GBp 45.00 | GBp 43.00 | 316.76K |
| 2026-08-12 | GBp 44.90 | -1.97% | GBp 45.50 | GBp 45.60 | GBp 44.60 | 368.50K |
| 2026-08-11 | GBp 45.80 | +1.33% | GBp 44.80 | GBp 45.90 | GBp 44.80 | 145.72K |
| 2026-08-10 | GBp 45.20 | +2.73% | GBp 43.30 | GBp 45.20 | GBp 43.10 | 191.81K |
| 2026-08-07 | GBp 44.00 | -1.35% | GBp 44.50 | GBp 44.50 | GBp 43.20 | 115.93K |
| 2026-08-06 | GBp 44.60 | +0.45% | GBp 45.00 | GBp 45.00 | GBp 43.50 | 159.93K |
| 2026-08-05 | GBp 44.40 | +1.37% | GBp 43.50 | GBp 44.90 | GBp 43.50 | 49.44K |
| 2026-08-04 | GBp 43.80 | +0.23% | GBp 43.90 | GBp 44.90 | GBp 43.20 | 106.95K |
| 2026-08-03 | GBp 43.70 | -0.91% | GBp 45.30 | GBp 45.70 | GBp 43.50 | 325.57K |
| 2026-07-31 | GBp 44.10 | -2.43% | GBp 45.10 | GBp 45.90 | GBp 44.00 | 111.83K |
| 2026-07-30 | GBp 45.20 | -0.88% | GBp 45.90 | GBp 46.00 | GBp 45.00 | 67.64K |
| 2026-07-29 | GBp 45.60 | +1.11% | GBp 45.00 | GBp 46.00 | GBp 43.98 | 180.66K |
| 2026-07-28 | GBp 45.10 | +0.22% | GBp 45.40 | GBp 45.50 | GBp 44.45 | 377.61K |
| 2026-07-27 | GBp 45.00 | +0.90% | GBp 44.10 | GBp 45.50 | GBp 44.00 | 279.54K |
| 2026-07-24 | GBp 44.60 | -2.83% | GBp 45.80 | GBp 46.00 | GBp 43.94 | 371.78K |
| 2026-07-23 | GBp 45.90 | +5.76% | GBp 44.90 | GBp 46.00 | GBp 43.68 | 1.01M |
| 2026-07-22 | GBp 43.40 | -1.36% | GBp 44.90 | GBp 44.90 | GBp 43.40 | 406.76K |
| 2026-07-21 | GBp 44.00 | +1.85% | GBp 44.90 | GBp 44.90 | GBp 43.10 | 75.29K |
| 2026-07-20 | GBp 43.20 | -0.92% | GBp 44.40 | GBp 45.00 | GBp 43.20 | 658.42K |
| 2026-07-17 | GBp 43.60 | -2.02% | GBp 44.00 | GBp 44.90 | GBp 42.90 | 418.74K |
| 2026-07-16 | GBp 44.50 | +2.77% | GBp 43.30 | GBp 44.70 | GBp 43.30 | 118.66K |
| 2026-07-15 | GBp 43.30 | +1.41% | GBp 43.90 | GBp 43.90 | GBp 42.70 | 178.67K |
| 2026-07-14 | GBp 42.70 | -1.61% | GBp 43.90 | GBp 44.00 | GBp 42.44 | 252.63K |
| 2026-07-13 | GBp 43.40 | +1.64% | GBp 42.80 | GBp 43.78 | GBp 42.70 | 225.27K |
| 2026-07-10 | GBp 42.70 | 0.00% | GBp 43.20 | GBp 43.20 | GBp 41.40 | 395.81K |
| 2026-07-09 | GBp 42.70 | -1.61% | GBp 44.00 | GBp 44.00 | GBp 42.50 | 152.96K |
| 2026-07-08 | GBp 43.40 | -2.69% | GBp 45.00 | GBp 45.00 | GBp 42.20 | 364.55K |
| 2026-07-07 | GBp 44.60 | 0.00% | GBp 44.40 | GBp 44.80 | GBp 42.40 | 1.21M |
| 2026-07-06 | GBp 44.60 | -3.04% | GBp 45.90 | GBp 46.00 | GBp 44.60 | 251.36K |
| 2026-07-03 | GBp 46.00 | +2.00% | GBp 45.70 | GBp 46.00 | GBp 44.50 | 149.35K |
| 2026-07-02 | GBp 45.10 | -1.31% | GBp 45.50 | GBp 46.00 | GBp 44.30 | 163.52K |
| 2026-07-01 | GBp 45.70 | -3.59% | GBp 47.40 | GBp 47.80 | GBp 45.50 | 327.07K |
| 2026-06-30 | GBp 47.40 | +3.04% | GBp 46.50 | GBp 47.40 | GBp 46.00 | 367.31K |
| 2026-06-29 | GBp 46.00 | -0.86% | GBp 46.50 | GBp 46.50 | GBp 45.10 | 223.78K |
| 2026-06-26 | GBp 46.40 | +0.87% | GBp 47.00 | GBp 47.40 | GBp 43.90 | 401.83K |
| 2026-06-25 | GBp 46.00 | +3.60% | GBp 46.00 | GBp 47.00 | GBp 44.10 | 1.34M |
| 2026-06-24 | GBp 44.40 | -4.52% | GBp 46.50 | GBp 46.60 | GBp 43.70 | 1.23M |
| 2026-06-23 | GBp 46.50 | -1.69% | GBp 47.50 | GBp 48.00 | GBp 46.50 | 564.12K |
| 2026-06-22 | GBp 47.30 | +0.64% | GBp 49.60 | GBp 49.60 | GBp 46.80 | 525.05K |
| 2026-06-19 | GBp 47.00 | -13.28% | GBp 52.60 | GBp 52.60 | GBp 46.60 | 4.17M |
| 2026-06-18 | GBp 54.20 | 0.00% | GBp 55.60 | GBp 56.00 | GBp 54.20 | 188.82K |
| 2026-06-17 | GBp 54.20 | -2.87% | GBp 55.80 | GBp 56.00 | GBp 54.00 | 142.99K |
| 2026-06-16 | GBp 55.80 | -0.36% | GBp 56.00 | GBp 56.00 | GBp 55.00 | 128.53K |
| 2026-06-15 | GBp 56.00 | +1.82% | GBp 55.20 | GBp 56.00 | GBp 53.60 | 148.04K |
| 2026-06-12 | GBp 55.00 | +1.85% | GBp 55.00 | GBp 55.00 | GBp 53.74 | 107.45K |
| 2026-06-11 | GBp 54.00 | -1.82% | GBp 54.60 | GBp 54.60 | GBp 53.34 | 112.74K |
| 2026-06-10 | GBp 55.00 | +3.77% | GBp 53.00 | GBp 55.00 | GBp 53.00 | 19.20K |
| 2026-06-09 | GBp 53.00 | -1.85% | GBp 55.00 | GBp 55.00 | GBp 53.00 | 40.26K |
| 2026-06-08 | GBp 54.00 | -0.37% | GBp 55.00 | GBp 55.00 | GBp 53.00 | 155.06K |
| 2026-06-05 | GBp 54.20 | -1.45% | GBp 54.40 | GBp 55.00 | GBp 54.00 | 147.91K |
| 2026-06-04 | GBp 55.00 | +1.10% | GBp 56.00 | GBp 56.00 | GBp 54.40 | 60.36K |
| 2026-06-03 | GBp 54.40 | -2.16% | GBp 56.00 | GBp 56.00 | GBp 54.40 | 40.77K |
| 2026-06-02 | GBp 55.60 | +0.72% | GBp 56.00 | GBp 56.00 | GBp 54.20 | 24.54K |
| 2026-06-01 | GBp 55.20 | +1.85% | GBp 55.80 | GBp 55.80 | GBp 55.20 | 29.33K |
| 2026-05-29 | GBp 54.20 | -2.52% | GBp 55.00 | GBp 56.00 | GBp 54.20 | 190.43K |
| 2026-05-28 | GBp 55.60 | +0.72% | GBp 56.40 | GBp 56.40 | GBp 54.80 | 80.21K |
| 2026-05-27 | GBp 55.20 | -0.72% | GBp 56.20 | GBp 56.40 | GBp 54.80 | 102.16K |