63.30p-0.30 (-0.47%)18 Oct 2024, 16:13
Record PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 25, 2024 | 62.60p | 64.80p | 62.50p | 64.10p | 67,217 |
Sep 24, 2024 | 63.80p | 64.60p | 61.40p | 63.00p | 421,602 |
Sep 23, 2024 | 63.20p | 64.00p | 63.20p | 63.80p | 152,651 |
Sep 20, 2024 | 63.40p | 64.60p | 63.00p | 63.00p | 454,724 |
Sep 19, 2024 | 64.00p | 64.80p | 62.80p | 63.80p | 63,008 |
Sep 18, 2024 | 61.80p | 64.00p | 61.80p | 62.80p | 85,323 |
Sep 17, 2024 | 61.80p | 63.00p | 61.78p | 62.00p | 70,792 |
Sep 16, 2024 | 61.00p | 63.00p | 61.00p | 61.80p | 153,962 |
Sep 13, 2024 | 62.00p | 64.80p | 61.00p | 61.60p | 139,120 |
Sep 12, 2024 | 62.20p | 64.80p | 62.20p | 62.20p | 20,944 |
Sep 11, 2024 | 62.80p | 66.80p | 62.00p | 62.00p | 139,976 |
Sep 10, 2024 | 63.40p | 66.80p | 63.40p | 63.40p | 29,428 |
Sep 9, 2024 | 64.00p | 67.00p | 63.00p | 63.20p | 43,090 |
Sep 6, 2024 | 63.00p | 67.00p | 62.60p | 62.60p | 48,273 |
Sep 5, 2024 | 64.20p | 66.80p | 64.20p | 64.40p | 21,512 |
Sep 4, 2024 | 64.20p | 66.00p | 64.20p | 65.30p | 54,741 |
Sep 3, 2024 | 64.00p | 66.00p | 63.40p | 65.00p | 72,049 |
Sep 2, 2024 | 64.40p | 64.40p | 63.40p | 63.90p | 48,928 |
Aug 30, 2024 | 64.00p | 65.80p | 63.40p | 63.40p | 185,149 |
Aug 29, 2024 | 63.60p | 65.80p | 63.60p | 64.00p | 32,007 |
Aug 28, 2024 | 65.38p | 66.00p | 63.60p | 64.80p | 19,819 |
Aug 27, 2024 | 65.00p | 66.00p | 64.00p | 64.00p | 19,920 |
Aug 23, 2024 | 63.60p | 66.40p | 63.60p | 64.00p | 126,905 |
Aug 22, 2024 | 66.60p | 66.60p | 63.40p | 64.80p | 119,868 |
Aug 21, 2024 | 65.40p | 66.60p | 63.40p | 63.40p | 61,459 |
Aug 20, 2024 | 65.20p | 66.80p | 65.20p | 65.80p | 41,394 |
Aug 19, 2024 | 66.80p | 66.80p | 63.40p | 63.40p | 59,895 |
Aug 16, 2024 | 65.00p | 66.80p | 63.40p | 63.40p | 76,348 |
Aug 15, 2024 | 65.00p | 66.80p | 63.80p | 65.50p | 36,615 |
Aug 14, 2024 | 64.40p | 64.40p | 63.40p | 63.60p | 3,093 |
Aug 13, 2024 | 64.80p | 65.20p | 63.20p | 64.00p | 58,166 |
Aug 12, 2024 | 63.00p | 66.01p | 63.00p | 64.80p | 1,051,868 |
Aug 9, 2024 | 63.00p | 67.00p | 63.00p | 65.40p | 98,566 |
Aug 8, 2024 | 63.00p | 64.00p | 62.20p | 63.10p | 13,184 |
Aug 7, 2024 | 63.00p | 64.00p | 62.20p | 63.00p | 378,248 |
Aug 6, 2024 | 65.60p | 67.00p | 62.00p | 62.00p | 124,314 |
Aug 5, 2024 | 64.00p | 65.80p | 63.00p | 63.00p | 130,982 |
Aug 2, 2024 | 64.80p | 65.80p | 63.20p | 63.20p | 92,120 |
Aug 1, 2024 | 63.20p | 65.60p | 62.52p | 65.60p | 188,115 |
Jul 31, 2024 | 63.00p | 65.20p | 62.40p | 65.00p | 265,356 |
Jul 30, 2024 | 66.20p | 67.00p | 63.60p | 63.70p | 133,188 |
Jul 29, 2024 | 67.80p | 67.80p | 66.39p | 67.20p | 116,774 |
Jul 26, 2024 | 68.00p | 70.00p | 66.38p | 66.90p | 202,436 |
Jul 25, 2024 | 66.45p | 68.00p | 65.00p | 66.50p | 17,754 |
Jul 24, 2024 | 67.80p | 68.00p | 65.20p | 65.20p | 97,115 |
Jul 23, 2024 | 67.80p | 67.80p | 66.00p | 67.10p | 61,920 |
Jul 22, 2024 | 65.80p | 67.01p | 64.61p | 65.10p | 29,731 |
Jul 19, 2024 | 66.20p | 68.00p | 64.44p | 65.80p | 77,489 |
Jul 18, 2024 | 69.80p | 69.80p | 66.00p | 68.00p | 55,520 |
Jul 17, 2024 | 68.80p | 69.80p | 66.20p | 69.00p | 34,348 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.