Record plc (LON:REC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 47.80
+0.80 (1.70%)
Nov 4, 2026, 4:38 PM GMT
Record Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.51 | 48.60 | 47.00 | 47.80 | 47.80 | 1.70% | 175,119 |
| Nov 3, 2026 | 48.70 | 48.70 | 47.00 | 47.00 | 47.00 | -2.49% | 457,410 |
| Nov 2, 2026 | 46.50 | 48.20 | 46.50 | 48.20 | 48.20 | 2.99% | 179,368 |
| Oct 30, 2026 | 47.00 | 48.70 | 46.00 | 46.80 | 46.80 | -0.43% | 246,500 |
| Oct 29, 2026 | 46.10 | 48.00 | 46.00 | 47.00 | 47.00 | -0.63% | 112,346 |
| Oct 28, 2026 | 46.00 | 48.00 | 46.00 | 47.30 | 47.30 | 0.64% | 124,364 |
| Oct 27, 2026 | 46.20 | 47.80 | 46.00 | 47.00 | 47.00 | -2.29% | 151,208 |
| Oct 26, 2026 | 48.00 | 48.50 | 46.00 | 48.10 | 48.10 | 0.21% | 332,881 |
| Oct 23, 2026 | 48.00 | 48.70 | 46.70 | 48.00 | 48.00 | 1.05% | 559,384 |
| Oct 22, 2026 | 44.50 | 47.59 | 44.40 | 47.50 | 47.50 | 9.20% | 1,451,868 |
| Oct 21, 2026 | 44.00 | 44.50 | 43.40 | 43.50 | 43.50 | - | 84,204 |
| Oct 20, 2026 | 43.50 | 44.50 | 43.50 | 43.50 | 43.50 | -1.36% | 142,450 |
| Oct 19, 2026 | 43.60 | 44.60 | 43.50 | 44.10 | 44.10 | -0.23% | 180,822 |
| Oct 16, 2026 | 42.60 | 44.20 | 42.60 | 44.20 | 44.20 | 3.76% | 202,686 |
| Oct 15, 2026 | 42.60 | 44.00 | 42.50 | 42.60 | 42.60 | -2.52% | 128,673 |
| Oct 14, 2026 | 44.00 | 44.00 | 42.40 | 43.70 | 43.70 | 1.86% | 229,829 |
| Oct 13, 2026 | 41.90 | 43.90 | 41.80 | 42.90 | 42.90 | -2.28% | 75,185 |
| Oct 12, 2026 | 43.20 | 43.90 | 41.80 | 43.90 | 43.90 | 2.09% | 120,449 |
| Oct 9, 2026 | 41.70 | 43.40 | 41.70 | 43.00 | 43.00 | 3.12% | 98,043 |
| Oct 8, 2026 | 42.10 | 43.60 | 41.70 | 41.70 | 41.70 | - | 68,837 |
| Oct 7, 2026 | 42.20 | 43.70 | 41.70 | 41.70 | 41.70 | -5.23% | 272,266 |
| Oct 6, 2026 | 42.40 | 44.00 | 42.30 | 44.00 | 44.00 | 3.29% | 111,040 |
| Oct 5, 2026 | 42.40 | 43.90 | 42.00 | 42.60 | 42.60 | 0.47% | 116,000 |
| Oct 2, 2026 | 42.30 | 43.30 | 42.00 | 42.40 | 42.40 | 0.47% | 87,823 |
| Oct 1, 2026 | 42.00 | 44.00 | 41.70 | 42.20 | 42.20 | 0.48% | 334,532 |
| Sep 30, 2026 | 42.00 | 42.50 | 41.70 | 42.00 | 42.00 | - | 206,708 |
| Sep 29, 2026 | 42.00 | 42.40 | 41.70 | 42.00 | 42.00 | 0.72% | 91,211 |
| Sep 28, 2026 | 43.20 | 43.20 | 41.70 | 41.70 | 41.70 | -0.71% | 99,018 |
| Sep 25, 2026 | 42.40 | 42.40 | 41.79 | 42.00 | 42.00 | -0.94% | 105,269 |
| Sep 24, 2026 | 42.00 | 43.30 | 42.00 | 42.40 | 42.40 | 0.71% | 167,729 |
| Sep 23, 2026 | 44.40 | 44.90 | 42.10 | 42.10 | 42.10 | -1.64% | 87,425 |
| Sep 22, 2026 | 42.00 | 43.00 | 42.00 | 42.80 | 42.80 | -0.47% | 284,509 |
| Sep 21, 2026 | 41.60 | 43.00 | 41.50 | 43.00 | 43.00 | 0.23% | 241,862 |
| Sep 18, 2026 | 43.00 | 43.90 | 41.50 | 42.90 | 42.90 | -2.72% | 433,800 |
| Sep 17, 2026 | 43.00 | 44.90 | 42.10 | 44.10 | 44.10 | -1.34% | 109,242 |
| Sep 16, 2026 | 42.80 | 45.00 | 42.10 | 44.70 | 44.70 | 4.44% | 17,647 |
| Sep 15, 2026 | 42.00 | 43.50 | 41.80 | 42.80 | 42.80 | -0.47% | 177,206 |
| Sep 14, 2026 | 43.20 | 44.80 | 42.90 | 43.00 | 43.00 | -3.37% | 143,272 |
| Sep 11, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | 2.77% | 88,450 |
| Sep 10, 2026 | 42.20 | 43.30 | 42.00 | 43.30 | 43.30 | 1.88% | 165,295 |
| Sep 9, 2026 | 43.00 | 43.70 | 42.38 | 42.50 | 42.50 | -1.16% | 193,232 |
| Sep 8, 2026 | 43.50 | 43.70 | 41.50 | 43.00 | 43.00 | -0.92% | 236,092 |
| Sep 7, 2026 | 41.50 | 43.70 | 41.50 | 43.40 | 43.40 | -0.23% | 109,466 |
| Sep 4, 2026 | 41.50 | 43.50 | 41.50 | 43.50 | 43.50 | 4.32% | 288,576 |
| Sep 3, 2026 | 42.80 | 43.40 | 41.70 | 41.70 | 41.70 | -1.88% | 273,805 |
| Sep 2, 2026 | 42.20 | 43.00 | 42.00 | 42.50 | 42.50 | - | 281,474 |
| Sep 1, 2026 | 43.00 | 43.00 | 42.24 | 42.50 | 42.50 | -1.16% | 121,445 |
| Aug 28, 2026 | 42.50 | 43.70 | 41.80 | 43.00 | 43.00 | 1.18% | 424,662 |
| Aug 27, 2026 | 43.80 | 44.50 | 41.60 | 42.50 | 42.50 | -2.97% | 497,763 |
| Aug 26, 2026 | 43.50 | 44.00 | 43.10 | 43.80 | 43.80 | -0.23% | 158,303 |