Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 56.80
+2.00 (3.65%)
Mar 4, 2026, 4:35 PM GMT
Record Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 56.58 | 56.80 | 55.00 | 56.80 | 56.80 | 3.65% | 153,826 |
| Mar 3, 2026 | 56.70 | 58.00 | 54.60 | 54.80 | 54.80 | -5.19% | 275,453 |
| Mar 2, 2026 | 57.20 | 58.00 | 56.40 | 57.80 | 57.80 | 0.70% | 122,474 |
| Feb 27, 2026 | 57.80 | 57.80 | 56.00 | 57.40 | 57.40 | -0.35% | 83,968 |
| Feb 26, 2026 | 58.00 | 58.00 | 56.40 | 57.60 | 57.60 | -0.35% | 110,860 |
| Feb 25, 2026 | 58.00 | 58.00 | 56.40 | 57.80 | 57.80 | 0.35% | 141,004 |
| Feb 24, 2026 | 57.60 | 58.00 | 56.41 | 57.60 | 57.60 | 1.41% | 62,485 |
| Feb 23, 2026 | 56.00 | 58.00 | 56.00 | 56.80 | 56.80 | 0.35% | 74,432 |
| Feb 20, 2026 | 56.02 | 58.00 | 56.40 | 56.60 | 56.60 | -1.39% | 118,573 |
| Feb 19, 2026 | 56.62 | 57.40 | 57.40 | 57.40 | 57.40 | 3.61% | 20,102 |
| Feb 18, 2026 | 57.20 | 58.00 | 55.40 | 55.40 | 55.40 | -3.15% | 62,660 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.38% | 79,174 |
| Feb 16, 2026 | 57.00 | 58.00 | 56.36 | 58.00 | 58.00 | 1.75% | 241,640 |
| Feb 13, 2026 | 57.00 | 57.00 | 56.35 | 57.00 | 57.00 | - | 73,380 |
| Feb 12, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 0.71% | 211,844 |
| Feb 11, 2026 | 56.60 | 56.80 | 56.00 | 56.60 | 56.60 | 0.71% | 76,573 |
| Feb 10, 2026 | 56.40 | 56.40 | 55.40 | 56.20 | 56.20 | 2.18% | 156,115 |
| Feb 9, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 245,531 |
| Feb 6, 2026 | 56.40 | 56.40 | 55.00 | 56.00 | 56.00 | 0.72% | 143,747 |
| Feb 5, 2026 | 56.20 | 56.40 | 55.60 | 55.60 | 55.60 | -1.07% | 200,564 |
| Feb 4, 2026 | 56.81 | 56.80 | 56.20 | 56.20 | 56.20 | 0.36% | 140,934 |
| Feb 3, 2026 | 58.60 | 59.00 | 55.00 | 56.00 | 56.00 | -4.44% | 318,737 |
| Feb 2, 2026 | 58.40 | 59.00 | 57.80 | 58.60 | 58.60 | 0.69% | 164,852 |
| Jan 30, 2026 | 57.40 | 58.40 | 57.00 | 58.20 | 58.20 | 1.75% | 128,398 |
| Jan 29, 2026 | 57.20 | 57.23 | 56.80 | 57.20 | 57.20 | 0.35% | 161,209 |
| Jan 28, 2026 | 57.00 | 57.40 | 55.00 | 57.00 | 57.00 | 0.71% | 181,682 |
| Jan 27, 2026 | 56.60 | 56.60 | 54.40 | 56.60 | 56.60 | 0.35% | 263,638 |
| Jan 26, 2026 | 55.00 | 56.60 | 53.84 | 56.40 | 56.40 | 3.68% | 290,689 |
| Jan 23, 2026 | 55.00 | 56.40 | 53.60 | 54.40 | 54.40 | 0.74% | 589,947 |
| Jan 22, 2026 | 55.00 | 55.00 | 53.60 | 54.00 | 54.00 | 0.75% | 78,035 |
| Jan 21, 2026 | 54.60 | 55.40 | 53.60 | 53.60 | 53.60 | -1.47% | 97,210 |
| Jan 20, 2026 | 53.80 | 55.00 | 53.40 | 54.40 | 54.40 | 0.74% | 125,862 |
| Jan 19, 2026 | 55.40 | 55.40 | 53.40 | 54.00 | 54.00 | - | 90,146 |
| Jan 16, 2026 | 55.20 | 55.20 | 53.40 | 54.00 | 54.00 | - | 86,999 |
| Jan 15, 2026 | 54.20 | 55.20 | 53.00 | 54.00 | 54.00 | 0.75% | 95,143 |
| Jan 14, 2026 | 53.20 | 54.60 | 52.76 | 53.60 | 53.60 | 0.37% | 235,242 |
| Jan 13, 2026 | 53.60 | 54.00 | 53.40 | 53.40 | 53.40 | 0.75% | 138,264 |
| Jan 12, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 200,896 |
| Jan 9, 2026 | 53.81 | 54.00 | 53.00 | 53.00 | 53.00 | -1.12% | 231,418 |
| Jan 8, 2026 | 54.60 | 54.60 | 53.40 | 53.60 | 53.60 | -0.74% | 228,371 |
| Jan 7, 2026 | 55.31 | 55.60 | 53.80 | 54.00 | 54.00 | -1.10% | 265,326 |
| Jan 6, 2026 | 56.60 | 56.60 | 54.60 | 54.60 | 54.60 | -0.73% | 293,403 |
| Jan 5, 2026 | 56.80 | 56.80 | 54.60 | 55.00 | 55.00 | -1.79% | 63,124 |
| Jan 2, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 56.00 | -0.36% | 189,690 |
| Dec 31, 2025 | 56.00 | 56.20 | 55.10 | 56.20 | 56.20 | 2.18% | 43,222 |
| Dec 30, 2025 | 54.40 | 55.60 | 54.40 | 55.00 | 55.00 | -0.36% | 96,554 |
| Dec 29, 2025 | 56.00 | 56.00 | 54.67 | 55.20 | 55.20 | -1.43% | 253,569 |
| Dec 24, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | 128,157 |
| Dec 23, 2025 | 53.80 | 55.00 | 53.65 | 54.00 | 54.00 | 1.50% | 146,036 |
| Dec 22, 2025 | 53.00 | 53.80 | 53.00 | 53.20 | 53.20 | 0.38% | 147,338 |