Record plc (LON:REC)
London
· Delayed Price · Currency is GBP · Price in GBX 54.80
0.00 (0.00%)
Apr 29, 2026, 9:41 AM GMT
Record Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.80 | 55.29 | 53.00 | 54.80 | 54.80 | -0.36% | 192,543 |
| Apr 27, 2026 | 52.95 | 55.00 | 52.00 | 55.00 | 55.00 | 3.38% | 116,620 |
| Apr 24, 2026 | 52.80 | 54.00 | 51.60 | 53.20 | 53.20 | 0.38% | 262,934 |
| Apr 23, 2026 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 0.38% | 120,386 |
| Apr 22, 2026 | 53.00 | 53.00 | 51.20 | 52.80 | 52.80 | 1.15% | 75,797 |
| 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 | 50.88 | 52.00 | 49.50 | 51.00 | 51.00 | 2.00% | 217,912 |
| 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% | 1,168,094 |
| 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 | 51.50 | 52.20 | 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 | 51.80 | 50.00 | 50.60 | 50.60 | - | 195,587 |
| 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 |
| Mar 10, 2026 | 56.80 | 56.80 | 54.60 | 55.20 | 55.20 | -1.78% | 69,204 |
| Mar 9, 2026 | 56.80 | 57.00 | 54.60 | 56.20 | 56.20 | -1.06% | 225,906 |
| Mar 6, 2026 | 56.60 | 57.00 | 55.00 | 56.80 | 56.80 | 1.79% | 209,648 |
| Mar 5, 2026 | 56.60 | 57.00 | 55.20 | 55.80 | 55.80 | -1.76% | 104,248 |
| Mar 4, 2026 | 55.60 | 56.80 | 54.76 | 56.80 | 56.80 | 3.65% | 153,826 |
| Mar 3, 2026 | 58.00 | 58.00 | 54.60 | 54.80 | 54.80 | -5.19% | 275,454 |
| 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% | 83,966 |
| Feb 26, 2026 | 58.00 | 58.00 | 56.40 | 57.60 | 57.60 | -0.35% | 110,860 |
| Feb 25, 2026 | 58.00 | 58.00 | 56.20 | 57.80 | 57.80 | 0.35% | 141,003 |
| 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 | 57.40 | 58.00 | 56.02 | 56.60 | 56.60 | -1.39% | 118,572 |
| Feb 19, 2026 | 57.40 | 57.80 | 56.47 | 57.40 | 57.40 | 3.61% | 20,102 |
| Feb 18, 2026 | 57.20 | 58.00 | 55.40 | 55.40 | 55.40 | -3.15% | 62,661 |
| Feb 17, 2026 | 58.00 | 58.00 | 57.15 | 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 | 57.02 | 55.40 | 57.00 | 57.00 | 0.71% | 211,845 |
| Feb 11, 2026 | 56.40 | 57.00 | 55.66 | 56.60 | 56.60 | 0.71% | 76,572 |
| Feb 10, 2026 | 56.40 | 56.40 | 55.35 | 56.20 | 56.20 | 2.18% | 156,116 |
| 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% | 143,748 |
| Feb 5, 2026 | 56.20 | 56.40 | 55.60 | 55.60 | 55.60 | -1.07% | 200,563 |
| Feb 4, 2026 | 56.80 | 57.00 | 56.00 | 56.20 | 56.20 | 0.36% | 140,935 |
| Feb 3, 2026 | 58.60 | 59.00 | 55.00 | 56.00 | 56.00 | -4.44% | 318,737 |
| Feb 2, 2026 | 58.40 | 59.00 | 57.00 | 58.60 | 58.60 | 0.69% | 164,850 |
| Jan 30, 2026 | 57.40 | 58.40 | 56.20 | 58.20 | 58.20 | 1.75% | 128,399 |
| 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% | 147,210 |
| 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 | 54.00 | 54.00 | 53.10 | 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 | 54.00 | 55.50 | 53.00 | 53.00 | 53.00 | -1.12% | 231,418 |
| Jan 8, 2026 | 54.60 | 54.60 | 53.24 | 53.60 | 53.60 | -0.74% | 228,372 |
| Jan 7, 2026 | 55.60 | 56.40 | 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% | 63,123 |
| Jan 2, 2026 | 55.00 | 56.60 | 55.00 | 56.00 | 56.00 | -0.36% | 189,689 |
| 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 | 54.04 | 56.00 | 56.00 | 3.70% | 128,156 |
| 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% | 147,339 |
| Dec 19, 2025 | 53.20 | 55.00 | 53.00 | 53.00 | 53.00 | -0.38% | 167,358 |
| 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% | 219,743 |
| Dec 12, 2025 | 54.80 | 55.00 | 53.60 | 54.00 | 54.00 | - | 51,517 |
| Dec 11, 2025 | 55.00 | 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 | 54.20 | 54.60 | 54.60 | 0.37% | 88,614 |
| Dec 5, 2025 | 55.00 | 55.00 | 54.20 | 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 |