- Share Prices
Record PLC (REC)
55.00p+0.10 (+0.18%)12 Feb 2025, 17:41
Record PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 11, 2025 | 55.20p | 56.60p | 55.00p | 55.40p | 49,052 |
Feb 10, 2025 | 55.60p | 55.60p | 55.00p | 55.60p | 76,106 |
Feb 7, 2025 | 55.60p | 57.20p | 55.60p | 55.60p | 129,930 |
Feb 6, 2025 | 55.20p | 57.60p | 55.20p | 57.60p | 85,714 |
Feb 5, 2025 | 57.60p | 57.60p | 55.20p | 57.60p | 31,069 |
Feb 4, 2025 | 57.40p | 57.60p | 55.20p | 57.00p | 30,697 |
Feb 3, 2025 | 55.80p | 57.40p | 55.80p | 56.00p | 116,570 |
Jan 31, 2025 | 56.60p | 57.00p | 55.40p | 55.80p | 200,812 |
Jan 30, 2025 | 57.00p | 57.40p | 54.93p | 55.00p | 265,793 |
Jan 29, 2025 | 54.00p | 57.20p | 52.20p | 57.20p | 314,297 |
Jan 28, 2025 | 52.60p | 54.40p | 51.40p | 54.40p | 325,273 |
Jan 27, 2025 | 52.00p | 52.60p | 51.26p | 52.00p | 124,772 |
Jan 24, 2025 | 51.00p | 53.00p | 50.40p | 51.20p | 1,003,686 |
Jan 23, 2025 | 46.00p | 48.50p | 46.00p | 47.50p | 1,602,367 |
Jan 22, 2025 | 46.20p | 46.90p | 45.80p | 46.00p | 616,579 |
Jan 21, 2025 | 46.20p | 48.29p | 45.50p | 46.40p | 3,034,547 |
Jan 20, 2025 | 48.50p | 48.63p | 45.00p | 45.00p | 898,921 |
Jan 17, 2025 | 48.00p | 48.48p | 46.92p | 47.00p | 204,671 |
Jan 16, 2025 | 48.50p | 49.60p | 46.10p | 47.00p | 349,033 |
Jan 15, 2025 | 48.80p | 50.60p | 47.70p | 48.55p | 157,250 |
Jan 14, 2025 | 49.50p | 50.00p | 48.58p | 48.85p | 176,455 |
Jan 13, 2025 | 50.00p | 50.80p | 49.30p | 49.95p | 421,771 |
Jan 10, 2025 | 51.00p | 52.60p | 49.40p | 49.40p | 320,024 |
Jan 9, 2025 | 51.40p | 53.20p | 50.20p | 51.00p | 85,084 |
Jan 8, 2025 | 51.00p | 52.00p | 51.00p | 51.20p | 53,654 |
Jan 7, 2025 | 52.40p | 52.80p | 51.00p | 51.00p | 243,731 |
Jan 6, 2025 | 52.20p | 54.60p | 51.80p | 52.30p | 171,169 |
Jan 3, 2025 | 53.00p | 53.50p | 52.00p | 52.00p | 33,077 |
Jan 2, 2025 | 54.00p | 54.80p | 53.00p | 53.00p | 47,335 |
Dec 31, 2024 | 53.20p | 54.00p | 53.00p | 53.20p | 174,285 |
Dec 30, 2024 | 52.80p | 54.00p | 52.00p | 52.00p | 93,333 |
Dec 27, 2024 | 53.80p | 54.00p | 53.50p | 53.80p | 126,132 |
Dec 24, 2024 | 54.20p | 55.60p | 52.80p | 52.80p | 147,459 |
Dec 23, 2024 | 53.80p | 55.00p | 52.20p | 54.80p | 150,696 |
Dec 20, 2024 | 54.60p | 54.80p | 52.23p | 53.00p | 728,355 |
Dec 19, 2024 | 53.20p | 55.40p | 52.99p | 54.40p | 118,220 |
Dec 18, 2024 | 55.60p | 56.00p | 54.60p | 54.60p | 131,980 |
Dec 17, 2024 | 56.00p | 57.80p | 55.60p | 55.80p | 181,393 |
Dec 16, 2024 | 58.40p | 59.20p | 55.00p | 56.00p | 255,337 |
Dec 13, 2024 | 60.80p | 60.80p | 57.00p | 58.00p | 358,702 |
Dec 12, 2024 | 61.00p | 61.00p | 59.20p | 59.40p | 17,094 |
Dec 11, 2024 | 61.00p | 61.00p | 59.20p | 61.00p | 20,966 |
Dec 10, 2024 | 60.60p | 60.60p | 59.80p | 60.40p | 151,917 |
Dec 9, 2024 | 60.40p | 61.00p | 59.48p | 61.00p | 154,322 |
Dec 6, 2024 | 60.40p | 61.23p | 60.40p | 60.40p | 38,333 |
Dec 5, 2024 | 60.60p | 61.80p | 60.40p | 61.60p | 71,749 |
Dec 4, 2024 | 61.40p | 62.00p | 60.64p | 61.00p | 106,232 |
Dec 3, 2024 | 62.60p | 62.80p | 61.20p | 61.50p | 224,266 |
Dec 2, 2024 | 61.20p | 62.80p | 60.60p | 61.60p | 36,296 |
Nov 29, 2024 | 61.20p | 62.60p | 60.80p | 61.00p | 274,729 |