Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
-0.20 (-0.33%)
Aug 29, 2025, 4:35 PM BST
Record Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.40 | 62.00 | 60.80 | 61.00 | 61.00 | -0.33% | 67,719 |
| Aug 28, 2025 | 61.60 | 61.80 | 60.80 | 61.20 | 61.20 | 0.33% | 137,409 |
| Aug 27, 2025 | 61.22 | 61.80 | 60.80 | 61.00 | 61.00 | -0.97% | 208,050 |
| Aug 26, 2025 | 61.60 | 62.00 | 61.11 | 61.60 | 61.60 | 0.33% | 109,996 |
| Aug 22, 2025 | 61.80 | 62.00 | 60.60 | 61.40 | 61.40 | -0.32% | 192,441 |
| Aug 21, 2025 | 61.80 | 61.80 | 60.40 | 61.60 | 61.60 | 0.65% | 122,568 |
| Aug 20, 2025 | 61.60 | 62.00 | 60.20 | 61.20 | 61.20 | -0.33% | 78,255 |
| Aug 19, 2025 | 61.80 | 62.00 | 60.20 | 61.40 | 61.40 | - | 109,112 |
| Aug 18, 2025 | 64.00 | 64.00 | 60.20 | 61.40 | 61.40 | -1.29% | 670,258 |
| Aug 15, 2025 | 61.80 | 64.00 | 61.60 | 62.20 | 62.20 | 0.65% | 303,404 |
| Aug 14, 2025 | 61.00 | 62.00 | 60.34 | 61.80 | 61.80 | 1.98% | 261,996 |
| Aug 13, 2025 | 60.60 | 60.80 | 60.00 | 60.60 | 60.60 | - | 186,858 |
| Aug 12, 2025 | 60.00 | 60.80 | 59.60 | 60.60 | 60.60 | 1.68% | 317,340 |
| Aug 11, 2025 | 59.00 | 60.00 | 58.60 | 59.60 | 59.60 | 1.02% | 324,359 |
| Aug 8, 2025 | 57.94 | 59.60 | 57.94 | 59.00 | 59.00 | - | 66,645 |
| Aug 7, 2025 | 59.60 | 59.60 | 58.29 | 59.00 | 59.00 | - | 111,092 |
| Aug 6, 2025 | 57.66 | 59.00 | 57.66 | 59.00 | 59.00 | 1.72% | 153,929 |
| Aug 5, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 142,765 |
| Aug 4, 2025 | 56.40 | 59.00 | 56.20 | 57.00 | 57.00 | 2.89% | 294,080 |
| 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 |