Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 42.90
-0.80 (-1.83%)
Oct 15, 2026, 2:35 PM GMT
Record Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.88 | 44.00 | 42.60 | 42.90 | 42.90 | -1.83% | 72,579 |
| Oct 14, 2026 | 44.00 | 44.00 | 43.40 | 43.70 | 43.70 | 1.86% | 229,829 |
| Oct 13, 2026 | 41.90 | 42.90 | 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 | 43.00 | 41.70 | 43.00 | 43.00 | 3.12% | 98,044 |
| Oct 8, 2026 | 43.60 | 42.10 | 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% | 111,041 |
| Oct 5, 2026 | 42.40 | 43.90 | 42.00 | 42.60 | 42.60 | 0.47% | 116,000 |
| Oct 2, 2026 | 43.29 | 43.20 | 42.00 | 42.40 | 42.40 | 0.47% | 87,824 |
| Oct 1, 2026 | 42.00 | 44.00 | 41.70 | 42.20 | 42.20 | 0.48% | 334,534 |
| Sep 30, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | - | 206,707 |
| Sep 29, 2026 | 42.40 | 42.00 | 42.00 | 42.00 | 42.00 | 0.72% | 91,211 |
| Sep 28, 2026 | 43.20 | 43.20 | 41.70 | 41.70 | 41.70 | -0.71% | 99,017 |
| Sep 25, 2026 | 42.40 | 42.40 | 41.80 | 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 | 42.66 | 43.00 | 42.00 | 42.80 | 42.80 | -0.47% | 284,510 |
| Sep 21, 2026 | 41.95 | 43.00 | 41.60 | 43.00 | 43.00 | 0.23% | 241,862 |
| Sep 18, 2026 | 43.00 | 43.00 | 41.50 | 42.90 | 42.90 | -2.72% | 433,799 |
| Sep 17, 2026 | 44.90 | 44.40 | 42.10 | 44.10 | 44.10 | -1.34% | 109,242 |
| Sep 16, 2026 | 43.50 | 45.00 | 42.10 | 44.70 | 44.70 | 4.44% | 17,646 |
| Sep 15, 2026 | 43.50 | 43.20 | 42.00 | 42.80 | 42.80 | -0.47% | 177,205 |
| Sep 14, 2026 | 43.44 | 43.50 | 43.00 | 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 | 43.00 | 42.50 | 42.50 | 42.50 | -1.16% | 193,233 |
| 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 | 42.62 | 42.60 | 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 | 43.31 | 44.30 | 42.00 | 42.50 | 42.50 | -2.97% | 254,568 |
| Aug 26, 2026 | 43.50 | 44.00 | 43.10 | 43.80 | 43.80 | -0.23% | 158,303 |
| Aug 25, 2026 | 43.60 | 43.90 | 42.90 | 43.90 | 43.90 | -0.23% | 187,812 |
| Aug 24, 2026 | 44.60 | 45.30 | 43.50 | 44.00 | 44.00 | -0.90% | 129,184 |
| Aug 21, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 3.26% | 143,396 |
| Aug 20, 2026 | 44.47 | 44.60 | 43.00 | 43.00 | 43.00 | -2.93% | 166,587 |
| Aug 19, 2026 | 43.88 | 44.60 | 44.30 | 44.30 | 44.30 | 0.23% | 72,871 |
| Aug 18, 2026 | 43.80 | 44.40 | 43.70 | 44.20 | 44.20 | 0.68% | 131,087 |
| Aug 17, 2026 | 44.00 | 44.50 | 43.90 | 43.90 | 43.90 | -0.45% | 53,375 |
| 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 |