Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Record (REC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 61.00 61.60 60.80 61.20 137,399
27th Aug 2025 (Wed) 61.60 61.60 60.80 61.00 208,036
26th Aug 2025 (Tue) 61.60 61.80 61.20 61.60 109,465
25th Aug 2025 (Mon) 61.40 61.40 61.40 61.40 0
22nd Aug 2025 (Fri) 61.80 61.80 60.60 61.40 192,428
21st Aug 2025 (Thu) 61.80 61.80 61.00 61.60 122,561
20th Aug 2025 (Wed) 61.80 61.80 61.20 61.20 78,242
19th Aug 2025 (Tue) 61.80 61.80 61.00 61.40 109,100
18th Aug 2025 (Mon) 64.00 64.00 60.80 61.40 670,146
15th Aug 2025 (Fri) 61.80 64.00 61.80 62.20 303,399
14th Aug 2025 (Thu) 61.00 62.00 60.40 61.80 261,994
13th Aug 2025 (Wed) 60.60 60.80 60.00 60.60 186,856
12th Aug 2025 (Tue) 60.00 60.60 59.60 60.60 317,336
11th Aug 2025 (Mon) 59.00 60.00 58.80 59.60 324,358
8th Aug 2025 (Fri) 59.60 59.60 59.00 59.00 63,664
7th Aug 2025 (Thu) 59.60 59.60 59.00 59.00 111,090
6th Aug 2025 (Wed) 58.00 59.00 58.00 59.00 153,928
5th Aug 2025 (Tue) 59.00 59.00 57.00 58.00 142,763
4th Aug 2025 (Mon) 56.40 58.00 56.20 57.00 294,076
1st Aug 2025 (Fri) 56.00 56.20 55.40 55.40 237,442
31st Jul 2025 (Thu) 59.40 59.40 55.20 56.00 280,604
30th Jul 2025 (Wed) 59.80 59.80 58.00 58.00 209,213
29th Jul 2025 (Tue) 61.00 61.00 59.00 60.00 190,875
28th Jul 2025 (Mon) 60.60 60.60 59.80 59.80 230,457
25th Jul 2025 (Fri) 62.80 62.80 58.00 60.00 683,405
24th Jul 2025 (Thu) 63.60 64.00 63.40 63.40 159,876
23rd Jul 2025 (Wed) 63.80 63.80 62.20 63.80 209,438
22nd Jul 2025 (Tue) 62.80 63.40 62.80 62.80 170,718
21st Jul 2025 (Mon) 63.40 63.40 62.60 62.60 156,859
18th Jul 2025 (Fri) 63.00 63.60 62.20 63.60 224,627
17th Jul 2025 (Thu) 62.80 63.00 62.80 63.00 195,310
16th Jul 2025 (Wed) 63.00 63.00 62.00 62.00 53,237
15th Jul 2025 (Tue) 62.80 62.80 62.80 62.80 67,852
14th Jul 2025 (Mon) 60.80 63.20 60.80 63.20 90,876
11th Jul 2025 (Fri) 63.80 63.80 61.40 61.40 138,970
10th Jul 2025 (Thu) 63.80 63.80 61.00 63.40 155,885
9th Jul 2025 (Wed) 63.60 63.60 62.80 63.60 170,782
8th Jul 2025 (Tue) 63.60 63.60 62.80 63.40 176,024
7th Jul 2025 (Mon) 62.80 63.00 61.40 63.00 176,943
4th Jul 2025 (Fri) 62.00 63.60 61.00 62.80 341,531
3rd Jul 2025 (Thu) 67.00 67.00 62.00 62.40 528,832
2nd Jul 2025 (Wed) 66.20 67.60 66.00 67.00 403,234
1st Jul 2025 (Tue) 65.80 67.20 64.80 67.20 1,250,992
30th Jun 2025 (Mon) 64.80 65.60 63.80 63.80 547,665
FTSE 100 Latest
Value9,194.73
Change-22.09