1. Share Prices

  2. Record PLC (REC)

53.00p-1.40 (-2.57%)20 Dec 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
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
Nov 7, 202464.45p65.00p63.00p64.00p21,676
Nov 6, 202464.00p65.00p63.00p64.00p54,171
Nov 5, 202464.00p64.40p62.82p63.60p131,557
Nov 4, 202463.00p64.67p63.00p64.20p76,993
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.