Record plc REC
LSE · Birleşik Krallık · Finans
GBp 42,20+0,20 (+%0,48)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 42,20 | +%0,48 | GBp 42,00 | GBp 44,00 | GBp 41,70 | 334,53K |
| 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 |