1. Share Prices

  2. Record PLC (REC)

60.00p+0.00 (+0.00%)10 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Record PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202562.00p62.00p60.00p60.00p263,860
Sep 8, 202561.60p62.00p61.00p62.00p94,557
Sep 5, 202562.00p62.00p60.20p61.50p57,552
Sep 4, 202560.40p61.60p59.90p60.20p101,412
Sep 3, 202561.40p61.80p60.00p60.00p204,555
Sep 2, 202561.40p61.80p60.00p60.20p59,953
Sep 1, 202561.80p62.00p60.60p61.00p112,384
Aug 29, 202561.40p62.00p60.80p61.00p67,718
Aug 28, 202561.00p61.80p60.80p61.20p137,409
Aug 27, 202561.60p61.80p60.80p61.00p208,047
Aug 26, 202561.60p62.00p61.11p61.60p109,482
Aug 22, 202561.80p62.00p60.60p61.40p192,439
Aug 21, 202561.80p61.80p60.40p61.60p122,567
Aug 20, 202561.80p62.00p60.20p61.20p78,255
Aug 19, 202561.80p62.00p60.20p61.40p109,111
Aug 18, 202564.00p64.00p60.20p61.40p670,243
Aug 15, 202561.80p64.00p61.60p62.20p303,404
Aug 14, 202561.00p62.00p60.34p61.80p261,996
Aug 13, 202560.60p60.80p60.00p60.60p186,858
Aug 12, 202560.00p60.80p59.60p60.60p317,339
Aug 11, 202559.00p60.00p58.60p59.60p324,359
Aug 8, 202559.60p59.60p57.94p59.00p63,665
Aug 7, 202559.60p59.60p58.29p59.00p111,091
Aug 6, 202558.00p59.00p57.66p59.00p153,929
Aug 5, 202559.00p59.00p57.00p58.00p142,765
Aug 4, 202556.40p59.00p56.20p57.00p294,080
Aug 1, 202556.00p56.80p55.40p55.40p237,447
Jul 31, 202559.40p59.40p55.20p56.00p280,609
Jul 30, 202559.80p60.40p58.00p58.00p209,214
Jul 29, 202561.00p61.00p59.00p60.00p190,877
Jul 28, 202560.60p61.00p59.66p59.80p230,463
Jul 25, 202562.80p63.60p58.00p60.00p683,419
Jul 24, 202563.60p64.00p63.16p63.40p159,879
Jul 23, 202563.80p63.80p62.20p63.80p209,439
Jul 22, 202562.80p63.80p62.80p62.80p170,719
Jul 21, 202563.40p63.80p62.40p62.60p156,863
Jul 18, 202563.00p63.60p62.00p63.60p224,636
Jul 17, 202562.80p63.80p62.20p63.00p195,312
Jul 16, 202563.00p63.60p62.00p62.00p53,237
Jul 15, 202562.80p63.60p62.00p62.80p67,854
Jul 14, 202560.80p63.60p60.80p63.20p90,881
Jul 11, 202563.80p63.80p61.40p61.40p138,972
Jul 10, 202563.80p63.80p61.00p63.40p155,887
Jul 9, 202563.60p63.80p62.80p63.60p170,783
Jul 8, 202563.60p63.80p62.80p63.40p176,026
Jul 7, 202562.80p63.80p61.20p63.00p176,950
Jul 4, 202562.00p63.60p61.00p62.80p341,531
Jul 3, 202567.00p67.10p62.00p62.40p528,836
Jul 2, 202566.20p67.80p66.00p67.00p403,238
Jul 1, 202565.80p67.60p64.00p67.20p1,251,000
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89