1. Share Prices

  2. Record PLC (REC)

59.64p+0.24 (+0.41%)05 Nov 2025, 11:38
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
Nov 4, 202559.20p60.20p59.20p59.40p158,765
Nov 3, 202560.00p60.20p59.00p59.20p99,551
Oct 31, 202560.20p60.20p58.40p60.00p113,510
Oct 30, 202560.20p60.20p57.80p58.00p81,560
Oct 29, 202560.00p60.20p58.00p60.00p203,432
Oct 28, 202559.60p60.00p59.00p60.00p157,202
Oct 27, 202559.00p59.80p58.00p59.20p126,614
Oct 24, 202557.00p59.05p56.48p59.00p293,424
Oct 23, 202555.00p57.00p54.60p56.40p269,786
Oct 22, 202555.00p56.00p54.60p55.00p205,040
Oct 21, 202555.00p56.00p54.80p55.00p95,372
Oct 20, 202555.00p56.00p54.40p54.80p124,314
Oct 17, 202555.00p56.00p54.72p55.00p198,376
Oct 16, 202555.20p56.00p54.71p55.80p210,969
Oct 15, 202556.00p56.00p55.00p55.60p159,926
Oct 14, 202557.60p58.00p54.16p55.80p374,032
Oct 13, 202557.80p59.00p57.00p57.40p277,779
Oct 10, 202558.00p58.40p57.20p58.00p108,135
Oct 9, 202558.40p60.00p57.20p57.20p269,564
Oct 8, 202557.80p59.80p57.40p57.80p185,150
Oct 7, 202558.00p58.00p57.29p57.60p180,235
Oct 6, 202558.80p59.00p57.40p57.80p262,576
Oct 3, 202559.00p59.20p57.80p58.00p330,765
Oct 2, 202558.40p60.00p58.40p58.40p172,254
Oct 1, 202559.60p60.00p58.40p58.60p117,493
Sep 30, 202559.80p60.20p58.40p58.40p62,361
Sep 29, 202560.80p61.00p58.40p58.40p230,333
Sep 26, 202559.60p60.00p59.00p59.80p68,557
Sep 25, 202559.80p60.00p58.80p59.00p69,546
Sep 24, 202560.80p61.00p59.60p59.60p70,128
Sep 23, 202561.00p61.20p59.00p59.60p69,996
Sep 22, 202560.00p61.00p59.00p59.00p71,856
Sep 19, 202561.00p61.20p59.00p59.00p153,559
Sep 18, 202561.20p61.40p59.59p60.40p120,800
Sep 17, 202560.20p61.80p59.80p59.80p79,563
Sep 16, 202562.00p62.60p60.00p60.00p155,493
Sep 15, 202562.00p62.00p60.00p61.40p121,564
Sep 12, 202560.00p62.00p60.00p60.00p79,719
Sep 11, 202561.60p61.80p59.20p59.20p209,694
Sep 10, 202561.40p62.00p60.00p60.00p67,572
Sep 9, 202562.00p62.00p60.00p60.00p263,860
Sep 8, 202561.60p62.00p61.00p62.00p94,557
Sep 5, 202562.00p62.00p60.20p61.50p57,552
Sep 4, 202560.40p61.60p59.90p60.20p101,412
Sep 3, 202561.40p61.80p60.00p60.00p204,555
Sep 2, 202561.40p61.80p60.00p60.20p59,953
Sep 1, 202561.80p62.00p60.60p61.00p112,384
Aug 29, 202561.40p62.00p60.80p61.00p67,718
Aug 28, 202561.00p61.80p60.80p61.20p137,409
Aug 27, 202561.60p61.80p60.80p61.00p208,047
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37