1. Share Prices

  2. Record PLC (REC)

61.60p+1.60 (+2.67%)22 Apr 2024, 16:43
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
Apr 22, 202460.20p63.80p60.20p61.60p100,453
Apr 19, 202463.40p63.80p60.00p60.00p6,059
Apr 18, 202461.00p63.60p60.20p63.60p59,965
Apr 17, 202461.20p63.20p60.20p62.20p103,475
Apr 16, 202461.80p62.89p60.20p62.40p94,458
Apr 15, 202463.00p63.24p61.19p62.40p260,058
Apr 12, 202460.80p62.00p58.62p62.00p257,788
Apr 11, 202459.40p61.00p59.40p60.40p45,472
Apr 10, 202459.40p60.80p58.95p60.10p154,276
Apr 9, 202456.20p60.80p56.20p59.00p202,122
Apr 8, 202460.00p60.80p57.00p58.00p535,846
Apr 5, 202463.00p65.40p58.60p58.60p378,238
Apr 4, 202463.80p63.11p62.20p62.20p83,728
Apr 3, 202461.40p63.00p61.00p62.00p189,843
Apr 2, 202463.20p65.00p60.06p60.60p247,069
Mar 28, 202465.00p65.00p62.88p63.90p86,663
Mar 27, 202465.40p65.60p60.20p62.10p698,740
Mar 26, 202463.40p64.56p62.55p62.70p593,411
Mar 25, 202465.20p65.40p62.95p63.20p371,653
Mar 22, 202464.40p65.40p60.64p64.80p790,437
Mar 21, 202465.00p66.80p65.00p66.40p36,593
Mar 20, 202465.00p67.80p65.00p67.00p59,712
Mar 19, 202467.60p68.00p65.20p68.00p128,650
Mar 18, 202467.40p67.40p65.00p67.20p63,952
Mar 15, 202467.80p67.80p65.50p67.40p40,409
Mar 14, 202465.60p68.00p65.60p68.00p104,634
Mar 13, 202465.20p68.00p65.20p68.00p19,700
Mar 12, 202464.40p67.04p64.40p66.00p111,183
Mar 11, 202465.00p67.80p64.95p65.00p91,894
Mar 8, 202466.20p69.00p64.20p64.40p140,012
Mar 7, 202466.60p68.80p66.40p66.40p41,642
Mar 6, 202466.20p69.60p66.20p67.00p71,870
Mar 5, 202469.60p69.60p66.20p67.50p19,636
Mar 4, 202469.60p69.60p66.00p66.00p110,300
Mar 1, 202469.20p69.20p66.40p67.60p48,627
Feb 29, 202467.80p69.20p66.00p66.00p38,483
Feb 28, 202469.00p69.40p67.01p67.40p93,587
Feb 27, 202467.00p69.20p67.00p67.00p29,132
Feb 26, 202466.80p69.00p66.80p68.00p170,581
Feb 23, 202466.80p68.74p66.20p67.30p105,065
Feb 22, 202469.00p69.80p66.00p66.00p237,164
Feb 21, 202469.80p69.80p67.00p67.00p17,806
Feb 20, 202467.88p68.50p67.31p67.90p31,214
Feb 19, 202468.60p68.97p67.36p67.70p49,141
Feb 16, 202469.00p69.80p68.00p68.00p53,442
Feb 15, 202470.00p70.40p69.00p70.40p31,907
Feb 14, 202468.80p70.40p67.60p67.60p47,705
Feb 13, 202470.00p70.60p68.04p68.80p115,692
Feb 12, 202469.40p70.00p67.40p69.80p31,465
Feb 9, 202468.60p69.80p68.40p69.60p38,584
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tyman PLC396.5033.95
Hipgnosis Songs Fund Limited102.6011.64
Dr. Martens PLC72.107.13
Energean PLC1,079.005.89
Chemring Group PLC362.505.38
Pz Cussons PLC94.504.65

Fallers

CompanyPrice% Chg
Mobico Group PLC54.15-9.83
Endeavour Mining PLC1,720.00-2.66
Fresnillo PLC587.00-2.49
Me Group International PLC163.60-2.39
Antofagasta PLC2,201.00-2.18
Intermediate Capital Group PLC1,960.00-2.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.