1. Share Prices

  2. Record PLC (REC)

54.60p+0.20 (+0.37%)08 Dec 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
Dec 5, 202555.00p55.00p54.20p54.40p226,808
Dec 4, 202555.00p55.00p54.20p54.60p156,102
Dec 3, 202555.00p55.00p54.00p54.00p119,754
Dec 2, 202554.60p55.00p54.00p54.00p278,594
Dec 1, 202554.60p55.00p54.40p54.80p87,483
Nov 28, 202555.00p55.00p54.00p54.60p139,777
Nov 27, 202554.40p55.00p54.00p55.00p153,320
Nov 26, 202553.80p55.60p53.79p54.60p400,798
Nov 25, 202554.00p54.80p53.60p54.00p232,015
Nov 24, 202554.80p54.80p53.00p53.60p201,917
Nov 21, 202554.20p54.80p53.00p54.40p301,468
Nov 20, 202556.20p57.60p55.00p55.00p356,128
Nov 19, 202559.00p58.80p56.40p57.75p209,000
Nov 18, 202558.80p58.80p56.40p56.40p195,963
Nov 17, 202557.00p59.00p56.40p56.80p180,961
Nov 14, 202557.00p59.00p56.34p57.00p231,925
Nov 13, 202559.60p59.60p57.00p57.00p367,119
Nov 11, 202558.40p59.60p57.80p58.40p224,335
Nov 10, 202556.60p58.00p56.40p57.60p202,555
Nov 7, 202558.00p60.00p55.60p56.40p561,053
Nov 6, 202558.80p59.00p58.36p58.80p61,693
Nov 5, 202560.00p60.20p57.60p57.60p243,725
Nov 4, 202559.20p60.20p59.20p59.40p158,765
Nov 3, 202560.00p60.20p59.00p59.20p99,551
Oct 31, 202560.20p60.20p58.40p60.00p113,510
Oct 30, 202560.20p60.20p57.80p58.00p81,560
Oct 29, 202560.00p60.20p58.00p60.00p203,432
Oct 28, 202559.60p60.00p59.00p60.00p157,202
Oct 27, 202559.00p59.80p58.00p59.20p126,614
Oct 24, 202557.00p59.05p56.48p59.00p293,424
Oct 23, 202555.00p57.00p54.60p56.40p269,786
Oct 22, 202555.00p56.00p54.60p55.00p205,040
Oct 21, 202555.00p56.00p54.80p55.00p95,372
Oct 20, 202555.00p56.00p54.40p55.00p111,556
Oct 17, 202555.00p56.00p54.72p55.00p198,376
Oct 16, 202555.20p56.00p54.71p55.80p210,969
Oct 15, 202556.00p56.00p55.00p55.60p159,926
Oct 14, 202557.60p58.00p54.16p55.80p374,032
Oct 13, 202557.80p59.00p57.00p57.40p277,779
Oct 10, 202558.00p58.40p57.20p58.00p108,135
Oct 9, 202558.40p60.00p57.20p57.20p269,564
Oct 8, 202557.80p59.80p57.40p58.55p175,552
Oct 7, 202558.00p58.00p57.29p57.60p180,235
Oct 6, 202558.80p59.00p57.40p57.80p262,576
Oct 3, 202559.00p59.20p57.80p58.00p330,765
Oct 2, 202558.40p60.00p58.40p58.40p172,254
Oct 1, 202559.60p60.00p58.40p58.60p117,493
Sep 30, 202559.80p60.20p58.40p58.40p62,361
Sep 29, 202560.80p61.00p58.40p58.40p230,333
Sep 26, 202559.60p60.00p59.00p59.80p68,557
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.