1. Share Prices

  2. Record PLC (REC)

63.00p-0.80 (-1.25%)24 Sep 2024, 18:16
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
Sep 24, 202463.80p64.60p61.40p63.00p421,602
Sep 23, 202463.20p64.00p63.20p63.80p152,651
Sep 20, 202463.40p64.60p63.00p63.00p454,724
Sep 19, 202464.00p64.80p62.80p63.80p63,008
Sep 18, 202461.80p64.00p61.80p62.80p85,323
Sep 17, 202461.80p63.00p61.78p62.00p70,792
Sep 16, 202461.00p63.00p61.00p61.80p153,962
Sep 13, 202462.00p64.80p61.00p61.60p139,120
Sep 12, 202462.20p64.80p62.20p62.20p20,944
Sep 11, 202462.80p66.80p62.00p62.00p139,976
Sep 10, 202463.40p66.80p63.40p63.40p29,428
Sep 9, 202464.00p67.00p63.00p63.20p43,090
Sep 6, 202463.00p67.00p62.60p62.60p48,273
Sep 5, 202464.20p66.80p64.20p64.40p21,512
Sep 4, 202464.20p66.00p64.20p65.30p54,741
Sep 3, 202464.00p66.00p63.40p65.00p72,049
Sep 2, 202464.40p64.40p63.40p63.90p48,928
Aug 30, 202464.00p65.80p63.40p63.40p185,149
Aug 29, 202463.60p65.80p63.60p64.00p32,007
Aug 28, 202465.38p66.00p63.60p64.80p19,819
Aug 27, 202465.00p66.00p64.00p64.00p19,920
Aug 23, 202463.60p66.40p63.60p64.00p126,905
Aug 22, 202466.60p66.60p63.40p64.80p119,868
Aug 21, 202465.40p66.60p63.40p63.40p61,459
Aug 20, 202465.20p66.80p65.20p65.80p41,394
Aug 19, 202466.80p66.80p63.40p63.40p59,895
Aug 16, 202465.00p66.80p63.40p63.40p76,348
Aug 15, 202465.00p66.80p63.80p65.50p36,615
Aug 14, 202464.40p64.40p63.40p63.60p3,093
Aug 13, 202464.80p65.20p63.20p64.00p58,166
Aug 12, 202463.00p66.01p63.00p64.80p1,051,868
Aug 9, 202463.00p67.00p63.00p65.40p98,566
Aug 8, 202463.00p64.00p62.20p63.10p13,184
Aug 7, 202463.00p64.00p62.20p63.00p378,248
Aug 6, 202465.60p67.00p62.00p62.00p124,314
Aug 5, 202464.00p65.80p63.00p63.00p130,982
Aug 2, 202464.80p65.80p63.20p63.20p92,120
Aug 1, 202463.20p65.60p62.52p65.60p188,115
Jul 31, 202463.00p65.20p62.40p65.00p265,356
Jul 30, 202466.20p67.00p63.60p63.70p133,188
Jul 29, 202467.80p67.80p66.39p67.20p116,774
Jul 26, 202468.00p70.00p66.38p66.90p202,436
Jul 25, 202466.45p68.00p65.00p66.50p17,754
Jul 24, 202467.80p68.00p65.20p65.20p97,115
Jul 23, 202467.80p67.80p66.00p67.10p61,920
Jul 22, 202465.80p67.01p64.61p65.10p29,731
Jul 19, 202466.20p68.00p64.44p65.80p77,489
Jul 18, 202469.80p69.80p66.00p68.00p55,520
Jul 17, 202468.80p69.80p66.20p69.00p34,348
Jul 16, 202468.80p69.23p66.20p68.40p173,894
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,263.506.64
Raspberry Pi Holdings PLC371.206.61
Antofagasta PLC1,940.006.30
Dr. Martens PLC53.606.03
Fidelity China Special Situations PLC188.604.78
Rio Tinto PLC5,049.004.55

Fallers

CompanyPrice% Chg
Barr (A.G.) PLC606.00-8.46
Dunelm Group PLC1,157.00-6.32
Smiths Group PLC1,725.00-5.22
Sthree PLC375.00-5.18
Hunting PLC382.00-4.02
Trustpilot Group PLC220.50-3.08