Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 55.60
+0.20 (0.36%)
May 26, 2026, 4:35 PM GMT
Record Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 56.20 | 56.40 | 55.00 | 55.40 | 55.40 | 0.73% | 56,786 |
| May 21, 2026 | 55.84 | 56.20 | 55.00 | 55.00 | 55.00 | -1.79% | 48,069 |
| May 20, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 56.00 | 0.72% | 71,707 |
| May 19, 2026 | 56.40 | 56.40 | 55.07 | 55.60 | 55.60 | 1.09% | 49,242 |
| May 18, 2026 | 55.17 | 56.20 | 55.00 | 55.00 | 55.00 | -1.43% | 64,351 |
| May 15, 2026 | 55.20 | 56.40 | 55.00 | 55.80 | 55.80 | -0.36% | 122,281 |
| May 14, 2026 | 56.00 | 57.40 | 55.40 | 56.00 | 56.00 | -1.75% | 210,583 |
| May 13, 2026 | 57.40 | 57.40 | 56.00 | 57.00 | 57.00 | 1.42% | 36,835 |
| May 12, 2026 | 57.20 | 58.00 | 56.20 | 56.20 | 56.20 | -2.77% | 29,037 |
| May 11, 2026 | 56.40 | 57.80 | 56.20 | 57.80 | 57.80 | 0.35% | 127,309 |
| May 8, 2026 | 56.00 | 57.80 | 56.00 | 57.60 | 57.60 | 1.05% | 45,185 |
| May 7, 2026 | 55.60 | 58.20 | 55.60 | 57.00 | 57.00 | 1.79% | 77,730 |
| May 6, 2026 | 58.00 | 58.40 | 55.80 | 56.00 | 56.00 | -3.45% | 215,069 |
| May 5, 2026 | 57.20 | 58.40 | 55.20 | 58.00 | 58.00 | 1.75% | 300,118 |
| May 1, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 2.15% | 63,994 |
| Apr 30, 2026 | 53.40 | 56.00 | 53.40 | 55.80 | 55.80 | 1.82% | 128,269 |
| Apr 29, 2026 | 54.80 | 54.80 | 52.57 | 54.80 | 54.80 | - | 125,806 |
| Apr 28, 2026 | 54.80 | 55.29 | 53.00 | 54.80 | 54.80 | -0.36% | 192,543 |
| Apr 27, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.38% | 116,619 |
| Apr 24, 2026 | 52.80 | 54.00 | 51.60 | 53.20 | 53.20 | 0.38% | 262,934 |
| Apr 23, 2026 | 52.40 | 53.00 | 51.40 | 53.00 | 53.00 | 0.38% | 120,387 |
| Apr 22, 2026 | 53.00 | 53.00 | 51.20 | 52.80 | 52.80 | 1.15% | 75,796 |
| Apr 21, 2026 | 52.80 | 53.00 | 52.13 | 52.20 | 52.20 | -0.76% | 138,626 |
| Apr 20, 2026 | 52.80 | 53.00 | 51.60 | 52.60 | 52.60 | -0.38% | 92,515 |
| Apr 17, 2026 | 51.00 | 53.00 | 51.00 | 52.80 | 52.80 | -0.38% | 69,992 |
| Apr 16, 2026 | 53.00 | 53.00 | 51.93 | 53.00 | 53.00 | 1.53% | 112,879 |
| Apr 15, 2026 | 52.00 | 53.00 | 50.60 | 52.20 | 52.20 | -1.51% | 72,282 |
| Apr 14, 2026 | 50.80 | 53.00 | 50.34 | 53.00 | 53.00 | 4.74% | 283,118 |
| Apr 13, 2026 | 51.00 | 51.00 | 50.10 | 50.60 | 50.60 | -0.78% | 265,586 |
| Apr 10, 2026 | 50.00 | 52.00 | 49.50 | 51.00 | 51.00 | 2.00% | 217,913 |
| Apr 9, 2026 | 51.80 | 51.80 | 49.50 | 50.00 | 50.00 | - | 165,297 |
| Apr 8, 2026 | 52.00 | 52.00 | 49.60 | 50.00 | 50.00 | 1.01% | 199,308 |
| Apr 7, 2026 | 51.80 | 52.80 | 49.00 | 49.50 | 49.50 | -6.25% | 1,777,341 |
| Apr 2, 2026 | 53.00 | 53.40 | 52.00 | 52.80 | 52.80 | -1.86% | 148,029 |
| Apr 1, 2026 | 52.40 | 53.80 | 52.00 | 53.80 | 53.80 | 4.67% | 203,562 |
| Mar 31, 2026 | 51.00 | 53.00 | 50.20 | 51.40 | 51.40 | 1.98% | 101,713 |
| Mar 30, 2026 | 51.40 | 52.80 | 50.20 | 50.40 | 50.40 | 0.40% | 194,166 |
| Mar 27, 2026 | 50.20 | 52.80 | 50.00 | 50.20 | 50.20 | -4.56% | 276,692 |
| Mar 26, 2026 | 52.00 | 52.80 | 51.00 | 52.60 | 52.60 | 3.95% | 87,717 |
| Mar 25, 2026 | 50.00 | 52.80 | 50.00 | 50.60 | 50.60 | - | 195,585 |
| Mar 24, 2026 | 51.00 | 52.00 | 50.60 | 50.60 | 50.60 | -2.69% | 147,272 |
| Mar 23, 2026 | 51.60 | 53.00 | 50.40 | 52.00 | 52.00 | 1.96% | 190,605 |
| Mar 20, 2026 | 51.40 | 53.00 | 51.00 | 51.00 | 51.00 | -0.39% | 280,033 |
| Mar 19, 2026 | 52.80 | 52.80 | 50.40 | 51.20 | 51.20 | -0.78% | 351,353 |
| Mar 18, 2026 | 52.80 | 53.00 | 51.60 | 51.60 | 51.60 | -2.27% | 116,201 |
| Mar 17, 2026 | 52.60 | 54.00 | 52.00 | 52.80 | 52.80 | -0.38% | 188,969 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.16 | 53.00 | 53.00 | -1.85% | 320,812 |
| Mar 13, 2026 | 55.00 | 56.00 | 53.40 | 54.00 | 54.00 | -1.82% | 179,259 |
| Mar 12, 2026 | 56.80 | 56.80 | 54.40 | 55.00 | 55.00 | -0.72% | 226,196 |
| Mar 11, 2026 | 57.20 | 57.20 | 55.35 | 55.40 | 55.40 | 0.36% | 18,124 |