1. Share Prices

  2. Record PLC (REC)

59.00p+1.00 (+1.72%)06 Aug 2025, 16:38
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
Aug 5, 202559.00p59.00p57.00p58.00p142,765
Aug 4, 202556.40p59.00p56.20p57.00p294,080
Aug 1, 202556.00p56.80p55.40p55.40p237,447
Jul 31, 202559.40p59.40p55.20p56.00p280,609
Jul 30, 202559.80p60.40p58.00p58.00p209,214
Jul 29, 202561.00p61.00p59.00p60.00p190,877
Jul 28, 202560.60p61.00p59.66p59.80p230,463
Jul 25, 202562.80p63.60p58.00p60.00p683,419
Jul 24, 202563.60p64.00p63.16p63.40p159,879
Jul 23, 202563.80p63.80p62.20p63.80p209,439
Jul 22, 202562.80p63.80p62.80p62.80p170,719
Jul 21, 202563.40p63.80p62.40p62.60p156,863
Jul 18, 202563.00p63.60p62.00p63.60p224,636
Jul 17, 202562.80p63.80p62.20p63.00p195,312
Jul 16, 202563.00p63.60p62.00p62.00p53,237
Jul 15, 202562.80p63.60p62.00p62.80p67,854
Jul 14, 202560.80p63.60p60.80p63.20p90,881
Jul 11, 202563.80p63.80p61.40p61.40p138,972
Jul 10, 202563.80p63.80p61.00p63.40p155,887
Jul 9, 202563.60p63.80p62.80p63.60p170,783
Jul 8, 202563.60p63.80p62.80p63.40p176,026
Jul 7, 202562.80p63.80p61.20p63.00p176,950
Jul 4, 202562.00p63.60p61.00p62.80p341,531
Jul 3, 202567.00p67.10p62.00p62.40p528,836
Jul 2, 202566.20p67.80p66.00p67.00p403,238
Jul 1, 202565.80p67.60p64.00p67.20p1,251,000
Jun 30, 202564.80p65.60p63.20p63.80p547,674
Jun 27, 202562.40p65.00p61.40p63.20p341,989
Jun 26, 202562.40p62.40p60.20p62.40p276,830
Jun 25, 202560.80p62.00p60.12p62.00p313,649
Jun 24, 202557.80p61.40p57.32p59.60p617,988
Jun 23, 202556.00p57.40p53.80p56.40p416,898
Jun 20, 202557.20p58.00p53.00p58.00p1,650,808
Jun 19, 202556.00p57.20p55.80p57.20p145,007
Jun 18, 202555.80p57.39p55.11p56.00p210,287
Jun 17, 202555.40p55.80p54.80p55.80p263,257
Jun 16, 202554.80p55.60p53.20p53.20p150,896
Jun 13, 202553.00p55.60p53.00p53.00p56,988
Jun 12, 202554.20p56.80p53.00p53.00p372,196
Jun 11, 202555.80p56.00p54.00p54.20p403,202
Jun 10, 202555.60p55.80p53.60p54.80p432,344
Jun 9, 202555.40p55.60p53.60p54.60p221,296
Jun 6, 202555.40p55.60p53.40p55.60p30,885
Jun 5, 202553.40p55.60p53.40p55.60p121,591
Jun 4, 202555.40p55.40p53.20p54.00p87,478
Jun 3, 202553.40p55.60p53.00p53.40p107,545
Jun 2, 202555.00p55.60p53.00p55.40p156,591
May 30, 202554.00p55.60p53.20p55.20p232,230
May 29, 202554.00p55.60p53.00p55.60p309,375
May 28, 202554.00p55.00p53.20p54.00p105,799
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.