Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 55.40
-0.60 (-1.07%)
Aug 1, 2025, 4:35 PM BST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 56.00 | 56.80 | 55.40 | 55.40 | 55.40 | -1.07% | 237,448 |
| Jul 31, 2025 | 59.40 | 59.40 | 55.20 | 56.00 | 56.00 | -3.45% | 280,610 |
| Jul 30, 2025 | 59.45 | 60.40 | 58.00 | 58.00 | 58.00 | -3.33% | 209,214 |
| Jul 29, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 0.33% | 190,877 |
| Jul 28, 2025 | 60.41 | 61.00 | 59.66 | 59.80 | 59.80 | -0.33% | 230,463 |
| Jul 25, 2025 | 63.47 | 63.60 | 58.00 | 60.00 | 60.00 | -5.36% | 683,419 |
| Jul 24, 2025 | 63.80 | 64.00 | 63.16 | 63.40 | 63.40 | -0.63% | 159,880 |
| Jul 23, 2025 | 63.80 | 63.80 | 62.20 | 63.80 | 63.80 | 1.59% | 209,439 |
| Jul 22, 2025 | 62.80 | 63.80 | 62.80 | 62.80 | 62.80 | 0.32% | 170,719 |
| Jul 21, 2025 | 63.63 | 63.80 | 62.40 | 62.60 | 62.60 | -1.57% | 156,864 |
| Jul 18, 2025 | 63.00 | 63.60 | 62.00 | 63.60 | 63.60 | 0.95% | 224,636 |
| Jul 17, 2025 | 63.60 | 63.80 | 62.20 | 63.00 | 63.00 | 1.61% | 195,313 |
| Jul 16, 2025 | 62.65 | 63.60 | 62.00 | 62.00 | 62.00 | -1.27% | 53,237 |
| Jul 15, 2025 | 63.60 | 63.60 | 62.00 | 62.80 | 62.80 | -0.63% | 67,854 |
| Jul 14, 2025 | 60.80 | 63.60 | 60.80 | 63.20 | 63.20 | 2.93% | 90,882 |
| Jul 11, 2025 | 63.80 | 63.80 | 61.40 | 61.40 | 61.40 | -3.15% | 138,973 |
| Jul 10, 2025 | 63.80 | 63.80 | 61.00 | 63.40 | 63.40 | -0.31% | 155,888 |
| Jul 9, 2025 | 63.60 | 63.80 | 62.80 | 63.60 | 63.60 | 0.32% | 170,784 |
| Jul 8, 2025 | 63.60 | 63.80 | 62.80 | 63.40 | 63.40 | 0.63% | 176,026 |
| Jul 7, 2025 | 62.80 | 63.80 | 61.20 | 63.00 | 63.00 | 0.32% | 176,951 |
| Jul 4, 2025 | 63.17 | 63.60 | 61.00 | 62.80 | 62.80 | 0.64% | 341,531 |
| Jul 3, 2025 | 67.00 | 67.10 | 62.00 | 62.40 | 62.40 | -6.87% | 528,837 |
| Jul 2, 2025 | 66.20 | 67.80 | 66.00 | 67.00 | 64.50 | -0.30% | 403,238 |
| Jul 1, 2025 | 65.80 | 67.60 | 64.00 | 67.20 | 64.69 | 5.33% | 1,251,003 |
| Jun 30, 2025 | 64.80 | 65.60 | 63.20 | 63.80 | 61.42 | 0.95% | 547,676 |
| Jun 27, 2025 | 62.40 | 65.00 | 61.40 | 63.20 | 60.84 | 1.28% | 341,990 |
| Jun 26, 2025 | 62.40 | 62.40 | 60.20 | 62.40 | 60.07 | 0.65% | 276,831 |
| Jun 25, 2025 | 60.79 | 62.00 | 60.12 | 62.00 | 59.69 | 4.03% | 313,650 |
| Jun 24, 2025 | 57.80 | 61.40 | 57.32 | 59.60 | 57.38 | 5.67% | 617,988 |
| Jun 23, 2025 | 56.00 | 57.40 | 53.80 | 56.40 | 54.30 | -2.76% | 416,901 |
| Jun 20, 2025 | 57.94 | 58.00 | 53.00 | 58.00 | 55.84 | 1.40% | 1,650,809 |
| Jun 19, 2025 | 56.74 | 57.20 | 55.80 | 57.20 | 55.07 | 2.14% | 145,007 |
| Jun 18, 2025 | 55.80 | 57.39 | 55.11 | 56.00 | 53.91 | 0.36% | 210,288 |
| Jun 17, 2025 | 55.40 | 55.80 | 54.80 | 55.80 | 53.72 | 4.89% | 263,259 |
| Jun 16, 2025 | 54.80 | 55.60 | 53.20 | 53.20 | 51.21 | 0.38% | 150,897 |
| Jun 13, 2025 | 54.40 | 55.60 | 53.00 | 53.00 | 51.02 | - | 56,989 |
| Jun 12, 2025 | 56.80 | 56.80 | 53.00 | 53.00 | 51.02 | -2.21% | 372,196 |
| Jun 11, 2025 | 55.59 | 56.00 | 54.00 | 54.20 | 52.18 | -1.09% | 403,202 |
| Jun 10, 2025 | 55.60 | 55.80 | 53.60 | 54.80 | 52.76 | 0.37% | 432,344 |
| Jun 9, 2025 | 54.87 | 55.60 | 53.60 | 54.60 | 52.56 | -1.80% | 221,297 |
| Jun 6, 2025 | 55.00 | 55.60 | 53.40 | 55.60 | 53.53 | - | 30,886 |
| Jun 5, 2025 | 53.40 | 55.60 | 53.40 | 55.60 | 53.53 | 2.96% | 121,592 |
| Jun 4, 2025 | 54.17 | 55.40 | 53.20 | 54.00 | 51.99 | 1.12% | 87,479 |
| Jun 3, 2025 | 53.40 | 55.60 | 53.00 | 53.40 | 51.41 | -3.61% | 107,545 |
| Jun 2, 2025 | 54.80 | 55.60 | 53.00 | 55.40 | 53.33 | 0.36% | 156,593 |
| May 30, 2025 | 54.00 | 55.60 | 53.20 | 55.20 | 53.14 | -0.72% | 232,230 |
| May 29, 2025 | 54.00 | 55.60 | 53.00 | 55.60 | 53.53 | 2.96% | 309,375 |
| May 28, 2025 | 54.00 | 55.00 | 53.20 | 54.00 | 51.99 | -0.37% | 105,800 |
| May 27, 2025 | 55.40 | 55.60 | 54.20 | 54.20 | 52.18 | -0.37% | 201,972 |
| May 23, 2025 | 55.40 | 55.40 | 53.00 | 54.40 | 52.37 | -0.37% | 957,900 |