Record PLC (GB:REC)
LSE:REC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
51.80
51.80
49.50
50.00
50.00
0.00%
165,297
0.87
Apr 08, 2026
52.00
52.00
49.60
50.00
50.00
+1.01%
199,308
1.05
Apr 07, 2026
51.80
52.80
49.00
49.50
49.50
-6.25%
1,777,341
10.78
Apr 06, 2026
52.80
53.40
52.00
52.80
52.80
0.00%
0
0.00
Apr 03, 2026
52.80
53.40
52.00
52.80
52.80
0.00%
0
0.00
Apr 02, 2026
53.00
53.40
52.00
52.80
52.80
-1.86%
148,029
0.86
Apr 01, 2026
52.40
53.80
52.00
53.80
53.80
+4.67%
203,562
1.18
Mar 31, 2026
51.00
53.00
50.20
51.40
51.40
+1.98%
101,713
0.59
Mar 30, 2026
51.40
52.80
50.20
50.40
50.40
+0.40%
194,166
1.14
Mar 27, 2026
50.20
52.80
50.00
50.20
50.20
-4.56%
276,692
1.63
Mar 26, 2026
52.00
52.80
51.00
52.60
52.60
+3.95%
87,717
0.52
Mar 25, 2026
50.00
52.80
50.00
50.60
50.60
0.00%
195,585
1.16
Mar 24, 2026
51.00
52.00
50.60
50.60
50.60
-2.69%
147,272
0.87
Mar 23, 2026
51.60
53.00
50.40
52.00
52.00
+1.96%
190,605
1.13
Mar 20, 2026
51.40
53.00
51.00
51.00
51.00
-0.39%
280,033
1.67
Mar 19, 2026
52.80
52.80
50.40
51.20
51.20
-0.78%
351,353
2.10
Mar 18, 2026
52.80
53.00
51.60
51.60
51.60
-2.27%
116,201
0.69
Mar 17, 2026
52.60
54.00
52.00
52.80
52.80
-0.38%
188,969
1.11
Mar 16, 2026
54.00
54.00
52.16
53.00
53.00
-1.85%
320,812
1.94
Mar 13, 2026
55.00
56.00
53.40
54.00
54.00
-1.82%
179,259
1.10
Mar 12, 2026
56.80
56.80
54.40
55.00
55.00
-0.72%
226,196
1.40
Mar 11, 2026
57.20
57.20
55.35
55.40
55.40
+0.36%
18,124
0.11
Mar 10, 2026
56.80
56.80
54.60
55.20
55.20
-1.78%
69,204
0.42
Mar 09, 2026
56.80
57.00
54.60
56.20
56.20
-1.06%
225,906
1.39
Mar 06, 2026
56.60
57.00
55.00
56.80
56.80
+1.79%
209,648
1.29
Mar 05, 2026
56.60
57.00
55.20
55.80
55.80
-1.76%
104,248
0.64
Mar 04, 2026
55.60
56.80
54.76
56.80
56.80
+3.65%
153,826
0.94
Mar 03, 2026
58.00
58.00
54.60
54.80
54.80
-5.19%
275,454
1.71
Mar 02, 2026
57.20
58.00
56.40
57.80
57.80
+0.70%
122,474
0.76
Feb 27, 2026
57.80
57.80
56.00
57.40
57.40
-0.35%
83,966
0.52
Feb 26, 2026
58.00
58.00
56.40
57.60
57.60
-0.35%
110,860
0.66
Feb 25, 2026
58.00
58.00
56.20
57.80
57.80
+0.35%
141,003
0.83
Feb 24, 2026
57.60
58.00
56.41
57.60
57.60
+1.41%
62,485
0.37
Feb 23, 2026
56.00
58.00
56.00
56.80
56.80
+0.35%
74,432
0.43
Feb 20, 2026
57.40
58.00
56.02
56.60
56.60
-1.39%
118,572
0.66
Feb 19, 2026
57.40
57.80
56.47
57.40
57.40
+3.61%
20,102
0.11
Feb 18, 2026
57.20
58.00
55.40
55.40
55.40
-3.15%
62,661
0.34
Feb 17, 2026
58.00
58.00
57.15
57.20
57.20
+0.35%
79,174
0.43
Feb 16, 2026
57.00
58.00
56.36
58.00
58.00
+1.75%
241,640
1.30
Feb 13, 2026
57.00
57.00
56.35
57.00
57.00
0.00%
73,380
0.39
Feb 12, 2026
55.40
57.02
55.40
57.00
57.00
+0.71%
211,845
1.10
Feb 11, 2026
56.40
57.00
55.66
56.60
56.60
+0.71%
76,572
0.39
Feb 10, 2026
56.40
56.40
55.35
56.20
56.20
+2.18%
156,116
0.80
Feb 09, 2026
56.00
56.00
55.00
55.00
55.00
-1.79%
245,531
1.23
Feb 06, 2026
56.40
56.40
55.00
56.00
56.00
+0.72%
143,748
0.72
Feb 05, 2026
56.20
56.40
55.60
55.60
55.60
-1.07%
200,563
1.00
Feb 04, 2026
56.80
57.00
56.00
56.20
56.20
+0.36%
140,935
0.70
Feb 03, 2026
58.60
59.00
55.00
56.00
56.00
-4.44%
318,737
1.62
Feb 02, 2026
58.40
59.00
57.00
58.60
58.60
+0.69%
164,850
0.84
Jan 30, 2026
57.40
58.40
56.20
58.20
58.20
+1.75%
128,399
0.66
Rows: