1. Share Prices

  2. Record PLC (REC)

55.80p+0.80 (+1.45%)31 Jan 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
Jan 21, 202546.20p48.29p45.50p46.40p3,034,547
Jan 20, 202548.50p48.63p45.00p45.00p898,921
Jan 17, 202548.00p48.48p46.92p47.00p204,671
Jan 16, 202548.50p49.60p46.10p47.00p349,033
Jan 15, 202548.80p50.60p47.70p48.55p157,250
Jan 14, 202549.50p50.00p48.58p48.85p176,455
Jan 13, 202550.00p50.80p49.30p49.95p421,771
Jan 10, 202551.00p52.60p49.40p49.40p320,024
Jan 9, 202551.40p53.20p50.20p51.00p85,084
Jan 8, 202551.00p52.00p51.00p51.20p53,654
Jan 7, 202552.40p52.80p51.00p51.00p243,731
Jan 6, 202552.20p54.60p51.80p52.30p171,169
Jan 3, 202553.00p53.50p52.00p52.00p33,077
Jan 2, 202554.00p54.80p53.00p53.00p47,335
Dec 31, 202453.20p54.00p53.00p53.20p174,285
Dec 30, 202452.80p54.00p52.00p52.00p93,333
Dec 27, 202453.80p54.00p53.50p53.80p126,132
Dec 24, 202454.20p55.60p52.80p52.80p147,459
Dec 23, 202453.80p55.00p52.20p54.80p150,696
Dec 20, 202454.60p54.80p52.23p53.00p728,355
Dec 19, 202453.20p55.40p52.99p54.40p118,220
Dec 18, 202455.60p56.00p54.60p54.60p131,980
Dec 17, 202456.00p57.80p55.60p55.80p181,393
Dec 16, 202458.40p59.20p55.00p56.00p255,337
Dec 13, 202460.80p60.80p57.00p58.00p358,702
Dec 12, 202461.00p61.00p59.20p59.40p17,094
Dec 11, 202461.00p61.00p59.20p61.00p20,966
Dec 10, 202460.60p60.60p59.80p60.40p151,917
Dec 9, 202460.40p61.00p59.48p61.00p154,322
Dec 6, 202460.40p61.23p60.40p60.40p38,333
Dec 5, 202460.60p61.80p60.40p61.60p71,749
Dec 4, 202461.40p62.00p60.64p61.00p106,232
Dec 3, 202462.60p62.80p61.20p61.50p224,266
Dec 2, 202461.20p62.80p60.60p61.60p36,296
Nov 29, 202461.20p62.60p60.80p61.00p274,729
Nov 28, 202461.80p62.30p60.60p61.40p125,931
Nov 27, 202463.00p63.60p62.01p62.60p357,306
Nov 26, 202462.00p63.60p61.40p63.00p394,587
Nov 25, 202462.60p63.08p61.00p61.40p231,589
Nov 22, 202462.00p62.40p61.00p62.90p516,529
Nov 21, 202462.00p62.80p61.20p62.60p201,698
Nov 20, 202463.00p63.00p61.40p62.20p72,623
Nov 19, 202463.60p63.60p61.00p62.40p301,376
Nov 18, 202462.40p64.40p62.32p63.80p268,544
Nov 15, 202461.80p62.60p61.27p62.40p280,135
Nov 14, 202462.20p62.80p60.80p62.40p118,350
Nov 13, 202461.00p63.80p60.80p61.20p45,558
Nov 12, 202463.00p63.80p60.41p61.90p156,090
Nov 11, 202463.20p64.80p61.60p61.60p282,055
Nov 8, 202463.00p64.40p63.00p63.00p146,523
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.