Record plc (LON:REC)
London
· Delayed Price · Currency is GBP · Price in GBX 56.80
+1.00 (1.79%)
At close: Mar 6, 2026
Record Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.00 | 56.80 | 55.00 | 56.80 | 56.80 | 1.79% | 209,647 |
| Mar 5, 2026 | 56.60 | 57.00 | 55.20 | 55.80 | 55.80 | -1.76% | 104,248 |
| Mar 4, 2026 | 56.58 | 56.80 | 55.00 | 56.80 | 56.80 | 3.65% | 153,826 |
| Mar 3, 2026 | 56.70 | 58.00 | 54.60 | 54.80 | 54.80 | -5.19% | 275,453 |
| Mar 2, 2026 | 57.20 | 58.00 | 56.40 | 57.80 | 57.80 | 0.70% | 122,474 |
| Feb 27, 2026 | 57.80 | 57.80 | 56.00 | 57.40 | 57.40 | -0.35% | 83,968 |
| Feb 26, 2026 | 58.00 | 58.00 | 56.40 | 57.60 | 57.60 | -0.35% | 110,860 |
| Feb 25, 2026 | 58.00 | 58.00 | 56.40 | 57.80 | 57.80 | 0.35% | 141,004 |
| Feb 24, 2026 | 57.60 | 58.00 | 56.41 | 57.60 | 57.60 | 1.41% | 62,485 |
| Feb 23, 2026 | 56.00 | 58.00 | 56.00 | 56.80 | 56.80 | 0.35% | 74,432 |
| Feb 20, 2026 | 56.02 | 58.00 | 56.40 | 56.60 | 56.60 | -1.39% | 118,573 |
| Feb 19, 2026 | 56.62 | 57.40 | 57.40 | 57.40 | 57.40 | 3.61% | 20,102 |
| Feb 18, 2026 | 57.20 | 58.00 | 55.40 | 55.40 | 55.40 | -3.15% | 62,660 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.38% | 79,174 |
| Feb 16, 2026 | 57.00 | 58.00 | 56.36 | 58.00 | 58.00 | 1.75% | 241,640 |
| Feb 13, 2026 | 57.00 | 57.00 | 56.35 | 57.00 | 57.00 | - | 73,380 |
| Feb 12, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 0.71% | 211,844 |
| Feb 11, 2026 | 56.60 | 56.80 | 56.00 | 56.60 | 56.60 | 0.71% | 76,573 |
| Feb 10, 2026 | 56.40 | 56.40 | 55.40 | 56.20 | 56.20 | 2.18% | 156,115 |
| Feb 9, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 245,531 |
| Feb 6, 2026 | 56.40 | 56.40 | 55.00 | 56.00 | 56.00 | 0.72% | 143,747 |
| Feb 5, 2026 | 56.20 | 56.40 | 55.60 | 55.60 | 55.60 | -1.07% | 200,564 |
| Feb 4, 2026 | 56.81 | 56.80 | 56.20 | 56.20 | 56.20 | 0.36% | 140,934 |
| Feb 3, 2026 | 58.60 | 59.00 | 55.00 | 56.00 | 56.00 | -4.44% | 318,737 |
| Feb 2, 2026 | 58.40 | 59.00 | 57.80 | 58.60 | 58.60 | 0.69% | 164,852 |
| Jan 30, 2026 | 57.40 | 58.40 | 57.00 | 58.20 | 58.20 | 1.75% | 128,398 |
| Jan 29, 2026 | 57.20 | 57.23 | 56.80 | 57.20 | 57.20 | 0.35% | 161,209 |
| Jan 28, 2026 | 57.00 | 57.40 | 55.00 | 57.00 | 57.00 | 0.71% | 181,682 |
| Jan 27, 2026 | 56.60 | 56.60 | 54.40 | 56.60 | 56.60 | 0.35% | 263,638 |
| Jan 26, 2026 | 55.00 | 56.60 | 53.84 | 56.40 | 56.40 | 3.68% | 290,689 |
| Jan 23, 2026 | 55.00 | 56.40 | 53.60 | 54.40 | 54.40 | 0.74% | 589,947 |
| Jan 22, 2026 | 55.00 | 55.00 | 53.60 | 54.00 | 54.00 | 0.75% | 78,035 |
| Jan 21, 2026 | 54.60 | 55.40 | 53.60 | 53.60 | 53.60 | -1.47% | 97,210 |
| Jan 20, 2026 | 53.80 | 55.00 | 53.40 | 54.40 | 54.40 | 0.74% | 125,862 |
| Jan 19, 2026 | 55.40 | 55.40 | 53.40 | 54.00 | 54.00 | - | 90,146 |
| Jan 16, 2026 | 55.20 | 55.20 | 53.40 | 54.00 | 54.00 | - | 86,999 |
| Jan 15, 2026 | 54.20 | 55.20 | 53.00 | 54.00 | 54.00 | 0.75% | 95,143 |
| Jan 14, 2026 | 53.20 | 54.60 | 52.76 | 53.60 | 53.60 | 0.37% | 235,242 |
| Jan 13, 2026 | 53.60 | 54.00 | 53.40 | 53.40 | 53.40 | 0.75% | 138,264 |
| Jan 12, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 200,896 |
| Jan 9, 2026 | 53.81 | 54.00 | 53.00 | 53.00 | 53.00 | -1.12% | 231,418 |
| Jan 8, 2026 | 54.60 | 54.60 | 53.40 | 53.60 | 53.60 | -0.74% | 228,371 |
| Jan 7, 2026 | 55.31 | 55.60 | 53.80 | 54.00 | 54.00 | -1.10% | 265,326 |
| Jan 6, 2026 | 56.60 | 56.60 | 54.60 | 54.60 | 54.60 | -0.73% | 293,403 |
| Jan 5, 2026 | 56.80 | 56.80 | 54.60 | 55.00 | 55.00 | -1.79% | 63,124 |
| Jan 2, 2026 | 55.00 | 56.20 | 55.00 | 56.00 | 56.00 | -0.36% | 189,690 |
| Dec 31, 2025 | 56.00 | 56.20 | 55.10 | 56.20 | 56.20 | 2.18% | 43,222 |
| Dec 30, 2025 | 54.40 | 55.60 | 54.40 | 55.00 | 55.00 | -0.36% | 96,554 |
| Dec 29, 2025 | 56.00 | 56.00 | 54.67 | 55.20 | 55.20 | -1.43% | 253,569 |
| Dec 24, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | 128,157 |
| Dec 23, 2025 | 53.80 | 55.00 | 53.65 | 54.00 | 54.00 | 1.50% | 146,036 |
| Dec 22, 2025 | 53.00 | 53.80 | 53.00 | 53.20 | 53.20 | 0.38% | 147,338 |
| Dec 19, 2025 | 53.20 | 54.60 | 53.00 | 53.00 | 53.00 | -0.38% | 167,357 |
| Dec 18, 2025 | 53.60 | 54.60 | 53.20 | 53.20 | 53.20 | -0.37% | 217,479 |
| Dec 17, 2025 | 53.00 | 54.40 | 53.00 | 53.40 | 53.40 | -0.74% | 298,623 |
| Dec 16, 2025 | 55.00 | 55.00 | 53.40 | 53.80 | 53.80 | 0.75% | 270,224 |
| Dec 15, 2025 | 55.00 | 55.00 | 53.40 | 53.40 | 53.40 | -1.11% | 219,742 |
| Dec 12, 2025 | 54.80 | 55.00 | 53.60 | 54.00 | 54.00 | - | 51,517 |
| Dec 11, 2025 | 54.12 | 55.00 | 53.80 | 54.00 | 54.00 | - | 54,876 |
| Dec 10, 2025 | 54.80 | 55.00 | 53.80 | 54.00 | 54.00 | -0.74% | 124,021 |
| Dec 9, 2025 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | -0.37% | 62,432 |
| Dec 8, 2025 | 55.00 | 55.00 | 54.40 | 54.60 | 54.60 | 0.37% | 88,614 |
| Dec 5, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -0.37% | 226,809 |
| Dec 4, 2025 | 55.00 | 55.00 | 54.20 | 54.60 | 54.60 | 1.11% | 156,103 |
| Dec 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 119,755 |
| Dec 2, 2025 | 54.60 | 55.00 | 54.00 | 54.00 | 54.00 | -1.46% | 278,595 |
| Dec 1, 2025 | 54.74 | 55.00 | 54.60 | 54.80 | 54.80 | 0.37% | 87,484 |
| Nov 28, 2025 | 55.00 | 55.00 | 54.00 | 54.60 | 54.60 | -0.73% | 139,778 |
| Nov 27, 2025 | 54.40 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 153,321 |
| Nov 26, 2025 | 53.80 | 55.60 | 53.79 | 54.60 | 54.60 | 1.11% | 400,799 |
| Nov 25, 2025 | 54.00 | 54.80 | 53.60 | 54.00 | 54.00 | 0.75% | 232,016 |
| Nov 24, 2025 | 54.80 | 54.80 | 53.00 | 53.60 | 53.60 | -1.47% | 201,917 |
| Nov 21, 2025 | 54.20 | 54.80 | 53.00 | 54.40 | 54.40 | -1.09% | 251,468 |
| Nov 20, 2025 | 57.31 | 56.20 | 55.00 | 55.00 | 55.00 | -4.18% | 356,128 |
| Nov 19, 2025 | 59.00 | 59.00 | 56.40 | 57.40 | 55.25 | 1.77% | 240,848 |
| Nov 18, 2025 | 58.80 | 58.80 | 56.40 | 56.40 | 54.29 | -0.70% | 195,963 |
| Nov 17, 2025 | 57.00 | 59.00 | 56.40 | 56.80 | 54.67 | -0.35% | 180,961 |
| Nov 14, 2025 | 57.00 | 59.00 | 56.34 | 57.00 | 54.87 | - | 231,926 |
| Nov 13, 2025 | 59.60 | 59.60 | 57.00 | 57.00 | 54.87 | -4.36% | 367,120 |
| Nov 12, 2025 | 59.60 | 59.80 | 58.50 | 59.60 | 57.37 | 2.05% | 340,603 |
| Nov 11, 2025 | 58.40 | 59.60 | 57.80 | 58.40 | 56.21 | 1.39% | 224,336 |
| Nov 10, 2025 | 56.60 | 58.00 | 56.40 | 57.60 | 55.44 | 2.13% | 202,556 |
| Nov 7, 2025 | 58.00 | 60.00 | 55.60 | 56.40 | 54.29 | -4.08% | 561,054 |
| Nov 6, 2025 | 58.80 | 59.00 | 58.36 | 58.80 | 56.60 | 2.08% | 61,694 |
| Nov 5, 2025 | 60.00 | 60.20 | 57.60 | 57.60 | 55.44 | -3.03% | 243,725 |
| Nov 4, 2025 | 59.20 | 60.20 | 59.20 | 59.40 | 57.18 | 0.34% | 158,766 |
| Nov 3, 2025 | 60.00 | 60.20 | 59.00 | 59.20 | 56.98 | -1.33% | 99,552 |
| Oct 31, 2025 | 60.20 | 60.20 | 58.40 | 60.00 | 57.75 | 3.45% | 113,511 |
| Oct 30, 2025 | 60.20 | 60.20 | 57.80 | 58.00 | 55.83 | -3.33% | 81,560 |
| Oct 29, 2025 | 60.00 | 60.20 | 58.00 | 60.00 | 57.75 | - | 203,432 |
| Oct 28, 2025 | 59.60 | 60.00 | 59.00 | 60.00 | 57.75 | 1.35% | 157,203 |
| Oct 27, 2025 | 59.00 | 59.80 | 58.00 | 59.20 | 56.98 | 0.34% | 126,614 |
| Oct 24, 2025 | 57.00 | 59.05 | 56.48 | 59.00 | 56.79 | 4.61% | 293,425 |
| Oct 23, 2025 | 55.00 | 57.00 | 54.60 | 56.40 | 54.29 | 2.55% | 269,786 |
| Oct 22, 2025 | 55.00 | 56.00 | 54.60 | 55.00 | 52.94 | - | 205,041 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.80 | 55.00 | 52.94 | 0.36% | 95,373 |
| Oct 20, 2025 | 55.00 | 56.00 | 54.40 | 54.80 | 52.75 | -0.36% | 124,314 |
| Oct 17, 2025 | 55.00 | 56.00 | 54.72 | 55.00 | 52.94 | -1.43% | 198,377 |
| Oct 16, 2025 | 55.20 | 56.00 | 54.71 | 55.80 | 53.71 | 0.36% | 210,970 |
| Oct 15, 2025 | 56.00 | 56.00 | 55.00 | 55.60 | 53.52 | -0.36% | 159,926 |