Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 44.10
+0.70 (1.61%)
Aug 14, 2026, 4:35 PM GMT
Record Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 44.60 | 44.60 | 44.00 | 44.10 | 44.10 | 1.61% | 154,340 |
| Aug 13, 2026 | 44.00 | 45.00 | 43.00 | 43.40 | 43.40 | -3.34% | 316,764 |
| Aug 12, 2026 | 45.50 | 45.60 | 44.60 | 44.90 | 44.90 | -1.97% | 368,497 |
| Aug 11, 2026 | 44.80 | 45.90 | 44.80 | 45.80 | 45.80 | 1.33% | 145,715 |
| Aug 10, 2026 | 43.76 | 45.20 | 43.10 | 45.20 | 45.20 | 2.73% | 191,812 |
| Aug 7, 2026 | 44.50 | 44.50 | 43.20 | 44.00 | 44.00 | -1.35% | 115,933 |
| Aug 6, 2026 | 45.00 | 45.00 | 43.50 | 44.60 | 44.60 | 0.45% | 159,932 |
| Aug 5, 2026 | 43.50 | 44.90 | 43.50 | 44.40 | 44.40 | 1.37% | 49,437 |
| Aug 4, 2026 | 43.90 | 44.90 | 43.20 | 43.80 | 43.80 | 0.23% | 106,949 |
| Aug 3, 2026 | 45.30 | 45.70 | 43.50 | 43.70 | 43.70 | -0.91% | 325,566 |
| Jul 31, 2026 | 45.10 | 45.90 | 44.00 | 44.10 | 44.10 | -2.43% | 111,831 |
| Jul 30, 2026 | 45.90 | 46.00 | 45.00 | 45.20 | 45.20 | -0.88% | 67,639 |
| Jul 29, 2026 | 45.00 | 46.00 | 43.98 | 45.60 | 45.60 | 1.11% | 180,660 |
| Jul 28, 2026 | 45.40 | 45.40 | 44.60 | 45.10 | 45.10 | 0.22% | 377,605 |
| Jul 27, 2026 | 45.00 | 45.20 | 44.10 | 45.00 | 45.00 | 0.90% | 279,537 |
| Jul 24, 2026 | 44.50 | 45.80 | 44.20 | 44.60 | 44.60 | -2.83% | 371,779 |
| Jul 23, 2026 | 43.68 | 45.90 | 43.80 | 45.90 | 45.90 | 5.76% | 433,675 |
| Jul 22, 2026 | 44.90 | 44.90 | 43.40 | 43.40 | 43.40 | -1.36% | 406,760 |
| Jul 21, 2026 | 44.90 | 44.90 | 43.10 | 44.00 | 44.00 | 1.85% | 75,293 |
| Jul 20, 2026 | 44.40 | 45.00 | 43.20 | 43.20 | 43.20 | -0.92% | 658,421 |
| Jul 17, 2026 | 44.00 | 44.90 | 42.90 | 43.60 | 43.60 | -2.02% | 418,737 |
| Jul 16, 2026 | 43.30 | 44.70 | 43.30 | 44.50 | 44.50 | 2.77% | 118,656 |
| Jul 15, 2026 | 43.90 | 43.90 | 42.70 | 43.30 | 43.30 | 1.41% | 178,672 |
| Jul 14, 2026 | 43.90 | 44.00 | 42.44 | 42.70 | 42.70 | -1.61% | 252,629 |
| Jul 13, 2026 | 42.80 | 43.78 | 42.70 | 43.40 | 43.40 | 1.64% | 225,272 |
| Jul 10, 2026 | 43.20 | 43.20 | 41.40 | 42.70 | 42.70 | - | 395,812 |
| Jul 9, 2026 | 44.00 | 44.00 | 42.50 | 42.70 | 42.70 | -1.61% | 152,956 |
| Jul 8, 2026 | 45.00 | 45.00 | 42.20 | 43.40 | 43.40 | -2.69% | 364,553 |
| Jul 7, 2026 | 44.40 | 44.80 | 42.40 | 44.60 | 44.60 | - | 1,211,379 |
| Jul 6, 2026 | 45.90 | 46.00 | 44.60 | 44.60 | 44.60 | -3.04% | 251,357 |
| Jul 3, 2026 | 45.70 | 46.00 | 44.50 | 46.00 | 46.00 | 2.00% | 149,350 |
| Jul 2, 2026 | 45.50 | 46.00 | 44.30 | 45.10 | 45.10 | 1.92% | 163,524 |
| Jul 1, 2026 | 47.40 | 47.80 | 45.50 | 45.70 | 44.25 | -3.59% | 327,071 |
| Jun 30, 2026 | 46.50 | 47.40 | 46.00 | 47.40 | 45.90 | 3.04% | 367,313 |
| Jun 29, 2026 | 46.50 | 46.50 | 45.10 | 46.00 | 44.54 | -0.86% | 223,780 |
| Jun 26, 2026 | 47.00 | 47.40 | 43.90 | 46.40 | 44.93 | 0.87% | 401,831 |
| Jun 25, 2026 | 46.00 | 47.00 | 44.10 | 46.00 | 44.54 | 3.60% | 1,338,831 |
| Jun 24, 2026 | 46.50 | 46.60 | 43.70 | 44.40 | 42.99 | -4.52% | 1,226,807 |
| Jun 23, 2026 | 47.50 | 48.00 | 46.50 | 46.50 | 45.02 | -1.69% | 564,118 |
| Jun 22, 2026 | 49.60 | 49.60 | 46.80 | 47.30 | 45.80 | 0.64% | 525,049 |
| Jun 19, 2026 | 52.60 | 52.60 | 46.60 | 47.00 | 45.51 | -13.28% | 4,171,549 |
| Jun 18, 2026 | 55.60 | 56.00 | 54.20 | 54.20 | 52.48 | - | 188,815 |
| Jun 17, 2026 | 55.80 | 56.00 | 54.00 | 54.20 | 52.48 | -2.87% | 142,993 |
| Jun 16, 2026 | 56.00 | 56.00 | 55.00 | 55.80 | 54.03 | -0.36% | 128,534 |
| Jun 15, 2026 | 55.20 | 56.00 | 53.60 | 56.00 | 54.22 | 1.82% | 148,036 |
| Jun 12, 2026 | 55.00 | 55.00 | 53.74 | 55.00 | 53.25 | 1.85% | 107,451 |
| Jun 11, 2026 | 54.60 | 54.60 | 53.34 | 54.00 | 52.29 | -1.82% | 112,740 |
| Jun 10, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 53.25 | 3.77% | 19,202 |
| Jun 9, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 51.32 | -1.85% | 40,262 |
| Jun 8, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 52.29 | -0.37% | 155,063 |