1. Share Prices

  2. Record PLC (REC)

64.00p+2.30 (+3.73%)01 Nov 2024, 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
Nov 1, 202463.00p64.60p60.60p64.00p405,884
Oct 31, 202461.00p63.19p60.92p61.70p183,094
Oct 30, 202461.00p62.43p60.94p61.20p18,122
Oct 29, 202461.20p62.80p60.60p60.60p49,621
Oct 28, 202462.20p63.00p61.20p61.20p229,945
Oct 25, 202463.20p63.20p62.20p63.20p75,493
Oct 24, 202462.80p63.00p62.20p62.60p93,517
Oct 23, 202462.80p63.20p62.20p62.70p662,892
Oct 22, 202462.80p63.00p62.60p62.60p127,697
Oct 21, 202463.20p63.80p62.37p62.80p140,870
Oct 18, 202463.75p64.00p62.51p63.30p21,916
Oct 17, 202464.50p64.50p62.40p63.60p52,255
Oct 16, 202463.50p65.40p63.50p64.80p135,538
Oct 15, 202462.40p65.00p62.40p64.50p49,518
Oct 14, 202465.40p65.40p62.40p65.00p55,754
Oct 11, 202465.20p65.40p63.00p65.40p115,172
Oct 10, 202464.60p64.80p63.49p64.80p37,727
Oct 9, 202464.60p65.20p62.60p64.60p430,754
Oct 8, 202463.80p64.08p62.60p63.80p50,094
Oct 7, 202464.00p65.40p63.38p65.00p90,804
Oct 4, 202464.80p64.80p63.20p64.60p29,768
Oct 3, 202462.60p63.20p62.55p63.20p17,257
Oct 2, 202462.80p63.00p62.20p63.00p62,215
Oct 1, 202463.00p64.00p62.35p62.50p43,156
Sep 30, 202464.00p64.80p62.51p63.00p201,209
Sep 27, 202464.80p64.80p63.20p63.20p128,674
Sep 26, 202464.60p64.80p63.89p64.60p47,996
Sep 25, 202462.60p64.80p62.50p64.10p67,217
Sep 24, 202463.80p64.60p61.40p63.00p421,602
Sep 23, 202463.20p64.00p63.20p63.80p152,651
Sep 20, 202463.40p64.60p63.00p63.00p454,724
Sep 19, 202464.00p64.80p62.80p63.80p63,008
Sep 18, 202461.80p64.00p61.80p62.80p85,323
Sep 17, 202461.80p63.00p61.78p62.00p70,792
Sep 16, 202461.00p63.00p61.00p61.80p153,962
Sep 13, 202462.00p64.80p61.00p61.60p139,120
Sep 12, 202462.20p64.80p62.20p62.20p20,944
Sep 11, 202462.80p66.80p62.00p62.00p139,976
Sep 10, 202463.40p66.80p63.40p63.40p29,428
Sep 9, 202464.00p67.00p63.00p63.20p43,090
Sep 6, 202463.00p67.00p62.60p62.60p48,273
Sep 5, 202464.20p66.80p64.20p64.40p21,512
Sep 4, 202464.20p66.00p64.20p65.30p54,741
Sep 3, 202464.00p66.00p63.40p65.00p72,049
Sep 2, 202464.40p64.40p63.40p63.90p48,928
Aug 30, 202464.00p65.80p63.40p63.40p185,149
Aug 29, 202463.60p65.80p63.60p64.00p32,007
Aug 28, 202465.38p66.00p63.60p64.80p19,819
Aug 27, 202465.00p66.00p64.00p64.00p19,920
Aug 23, 202463.60p66.40p63.60p64.00p126,905
123456
Showing 1 to 50 of 252

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)