Record plc (LON:REC)
London · Delayed Price · Currency is GBP · Price in GBX 43.50
+1.80 (4.32%)
Sep 4, 2026, 4:35 PM GMT
Record Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |