Record (REC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Record

Date Open High Low Close* Volume
13/11/2026 52.20p 52.68p 49.50p 51.80p 617820
12/11/2026 52.00p 53.00p 49.50p 52.00p 612705
11/11/2026 50.20p 52.00p 50.00p 51.80p 689842
10/11/2026 48.10p 51.00p 46.50p 50.40p 369557
09/11/2026 47.60p 48.70p 46.50p 48.00p 794959
06/11/2026 46.80p 47.62p 46.09p 47.50p 797382
05/11/2026 48.20p 48.60p 46.80p 46.80p 110286
04/11/2026 48.00p 48.60p 47.00p 47.80p 175119
03/11/2026 48.70p 48.70p 47.00p 47.00p 357410
02/11/2026 46.50p 48.20p 46.50p 48.20p 179368
30/10/2026 47.00p 48.70p 46.00p 46.80p 246500
29/10/2026 46.10p 48.00p 46.00p 47.00p 112345
28/10/2026 46.00p 48.00p 46.00p 47.30p 124365
27/10/2026 46.20p 47.80p 46.00p 47.00p 151210
26/10/2026 48.00p 48.50p 46.00p 48.10p 332881
23/10/2026 48.00p 48.70p 46.70p 48.00p 559384
22/10/2026 44.50p 47.59p 44.40p 47.50p 1451867
21/10/2026 44.00p 44.50p 43.40p 43.50p 84203
20/10/2026 43.50p 44.50p 43.50p 43.50p 142449
19/10/2026 43.60p 44.60p 43.50p 44.10p 180822
16/10/2026 42.60p 44.20p 42.60p 44.20p 202685
15/10/2026 42.60p 44.00p 42.50p 42.60p 128673
14/10/2026 44.00p 44.00p 42.40p 43.70p 229829
13/10/2026 41.90p 43.90p 41.80p 42.90p 75185
12/10/2026 43.20p 43.90p 41.80p 43.90p 120449
09/10/2026 41.70p 43.40p 41.70p 43.00p 88525
08/10/2026 42.10p 43.60p 41.70p 41.70p 68837
07/10/2026 42.20p 43.70p 41.70p 41.70p 263176
06/10/2026 42.40p 44.00p 42.30p 44.00p 111041
05/10/2026 42.40p 43.90p 42.00p 42.60p 116000
02/10/2026 42.30p 43.30p 42.00p 42.40p 87824
01/10/2026 42.00p 44.00p 41.70p 42.20p 334534
30/09/2026 42.00p 42.50p 41.70p 42.00p 201436
29/09/2026 42.00p 42.40p 41.70p 42.00p 81211
28/09/2026 43.20p 43.20p 41.70p 41.70p 99017
25/09/2026 42.40p 42.40p 41.79p 42.00p 105269
24/09/2026 42.00p 43.30p 42.00p 42.40p 165554
23/09/2026 44.40p 44.90p 42.10p 42.10p 77425
22/09/2026 42.00p 43.00p 42.00p 42.80p 284510
21/09/2026 41.60p 43.00p 41.50p 43.00p 241862
18/09/2026 43.00p 43.90p 41.50p 42.90p 433799
17/09/2026 43.00p 44.90p 42.10p 44.10p 109234
16/09/2026 42.80p 45.00p 42.10p 44.70p 17574
15/09/2026 42.00p 43.50p 41.80p 42.80p 177205
14/09/2026 43.20p 44.80p 42.90p 43.00p 123272
11/09/2026 43.00p 44.50p 43.00p 44.50p 88450
10/09/2026 42.20p 43.30p 42.00p 43.30p 165297
09/09/2026 43.00p 43.70p 42.38p 42.50p 193233
08/09/2026 43.50p 43.70p 41.50p 43.00p 236091
07/09/2026 41.50p 43.70p 41.50p 43.40p 109466
04/09/2026 41.50p 43.50p 41.50p 43.50p 288576
03/09/2026 42.80p 43.40p 41.70p 41.70p 273804
02/09/2026 42.20p 43.00p 42.00p 42.50p 233974
01/09/2026 43.00p 43.00p 42.24p 42.50p 121444
28/08/2026 42.50p 43.70p 41.80p 43.00p 424662
27/08/2026 43.80p 44.50p 42.00p 42.50p 254568
26/08/2026 43.50p 44.00p 43.10p 43.80p 158303
25/08/2026 43.60p 44.60p 42.90p 43.90p 187812
24/08/2026 44.60p 45.30p 43.50p 44.00p 129184
21/08/2026 44.00p 44.60p 43.00p 44.40p 143396
20/08/2026 44.60p 44.60p 43.00p 43.00p 166587
19/08/2026 44.50p 44.60p 43.88p 44.30p 72847
18/08/2026 43.80p 44.50p 43.70p 44.20p 131087
14/08/2026 44.60p 44.80p 43.62p 44.10p 154305
13/08/2026 43.80p 45.00p 43.00p 43.40p 316764
12/08/2026 45.50p 45.60p 44.60p 44.90p 368497
11/08/2026 44.80p 45.90p 44.80p 45.80p 135715
10/08/2026 43.30p 45.20p 43.10p 45.20p 191812
07/08/2026 44.50p 44.50p 43.20p 44.00p 76542
06/08/2026 45.00p 45.00p 43.50p 44.60p 159932
05/08/2026 43.50p 44.90p 43.50p 44.40p 49436
04/08/2026 43.90p 44.90p 43.20p 43.80p 106947
03/08/2026 45.30p 45.70p 43.50p 43.70p 325565
31/07/2026 45.10p 45.90p 44.00p 44.10p 111829
30/07/2026 45.90p 46.00p 45.00p 45.20p 67601
29/07/2026 45.00p 46.00p 43.98p 45.60p 180613
28/07/2026 45.40p 45.50p 44.45p 45.10p 377595
27/07/2026 44.10p 45.50p 44.00p 45.00p 204537
24/07/2026 45.80p 46.00p 43.94p 44.60p 371776
23/07/2026 44.90p 46.00p 43.68p 45.90p 433675
22/07/2026 44.90p 44.90p 43.40p 43.40p 156760
21/07/2026 44.90p 44.90p 43.10p 44.00p 75293
20/07/2026 44.40p 45.00p 43.20p 43.20p 633402
17/07/2026 44.00p 44.90p 42.90p 43.60p 418738
16/07/2026 43.30p 44.70p 43.30p 44.50p 118657
15/07/2026 43.90p 43.90p 42.70p 43.30p 178672
14/07/2026 43.90p 44.00p 42.44p 42.70p 252609
13/07/2026 42.80p 43.78p 42.70p 43.40p 225272
10/07/2026 43.20p 43.20p 41.40p 42.70p 395812
09/07/2026 44.00p 44.00p 42.50p 42.70p 152955
08/07/2026 45.00p 45.00p 42.20p 43.40p 364553
07/07/2026 44.40p 44.80p 42.40p 44.60p 1211380
06/07/2026 45.90p 46.00p 44.60p 44.60p 251290
03/07/2026 45.70p 46.00p 44.50p 46.00p 149351
02/07/2026 45.50p 46.00p 44.30p 45.10p 163524
01/07/2026 47.40p 47.80p 45.50p 45.70p 327070
30/06/2026 46.50p 47.40p 46.00p 47.40p 367313
29/06/2026 46.50p 46.50p 45.10p 46.00p 223780
26/06/2026 47.00p 47.40p 43.90p 46.40p 401832
25/06/2026 46.00p 47.00p 44.10p 46.00p 769951
24/06/2026 46.50p 46.60p 43.70p 44.40p 1226807
23/06/2026 47.50p 48.00p 46.50p 46.50p 564119
22/06/2026 49.60p 49.60p 46.80p 47.30p 496541
19/06/2026 52.60p 52.60p 46.60p 47.00p 3871548
18/06/2026 55.60p 56.00p 54.20p 54.20p 138816
17/06/2026 55.80p 56.00p 54.00p 54.20p 142993
16/06/2026 56.00p 56.00p 55.00p 55.80p 128532
15/06/2026 55.20p 56.00p 53.60p 56.00p 148038
12/06/2026 55.00p 55.00p 53.74p 55.00p 107451
11/06/2026 54.60p 54.60p 53.34p 54.00p 112741
10/06/2026 53.00p 55.00p 53.00p 55.00p 19202
09/06/2026 55.00p 55.00p 53.00p 53.00p 40263
08/06/2026 55.00p 55.00p 53.00p 54.00p 155063
05/06/2026 54.40p 55.00p 54.00p 54.20p 56587
04/06/2026 56.00p 56.00p 54.40p 55.00p 57293
03/06/2026 56.00p 56.00p 54.40p 54.40p 30770
02/06/2026 56.00p 56.00p 54.20p 55.60p 24538
01/06/2026 55.80p 55.80p 55.20p 55.20p 29329
29/05/2026 55.00p 56.00p 54.20p 54.20p 190432
28/05/2026 56.40p 56.40p 54.80p 55.60p 58802
27/05/2026 56.20p 56.40p 54.80p 55.20p 102163
26/05/2026 56.00p 56.40p 55.40p 55.60p 246793
22/05/2026 56.20p 56.40p 55.00p 55.40p 56787
21/05/2026 56.20p 56.20p 55.00p 55.00p 48069
20/05/2026 55.00p 56.20p 55.00p 56.00p 71707
19/05/2026 56.40p 56.40p 55.07p 55.60p 49242
18/05/2026 55.80p 56.20p 55.00p 55.00p 61851
15/05/2026 55.20p 56.40p 55.00p 55.80p 122282
14/05/2026 56.00p 57.40p 55.40p 56.00p 201583
13/05/2026 57.40p 57.40p 56.00p 57.00p 36835
12/05/2026 57.20p 58.00p 56.20p 56.20p 27892
11/05/2026 56.40p 57.80p 56.20p 57.80p 127003
08/05/2026 56.00p 57.80p 56.00p 57.60p 45185
07/05/2026 55.60p 58.20p 55.60p 57.00p 77730
06/05/2026 58.00p 58.40p 55.80p 56.00p 215069
05/05/2026 57.20p 58.40p 55.20p 58.00p 300114
01/05/2026 56.00p 57.00p 54.00p 57.00p 63995
30/04/2026 53.40p 56.00p 53.40p 55.80p 128269
29/04/2026 54.80p 54.80p 52.57p 54.80p 125806
28/04/2026 54.80p 55.29p 53.00p 54.80p 192543
27/04/2026 52.00p 55.00p 52.00p 55.00p 116620
24/04/2026 52.80p 54.00p 51.60p 53.20p 262933
23/04/2026 52.40p 53.00p 51.40p 53.00p 120386
22/04/2026 53.00p 53.00p 51.20p 52.80p 75797
21/04/2026 52.80p 53.00p 52.13p 52.20p 138626
20/04/2026 52.80p 53.00p 51.60p 52.60p 92515
17/04/2026 51.00p 53.00p 51.00p 52.80p 69992
16/04/2026 53.00p 53.00p 51.93p 53.00p 112883
15/04/2026 52.00p 53.00p 50.60p 52.20p 72282
14/04/2026 50.80p 53.00p 50.34p 53.00p 275526
13/04/2026 51.00p 51.00p 50.10p 50.60p 264866
10/04/2026 50.00p 52.00p 49.50p 51.00p 217912
09/04/2026 51.80p 51.80p 49.50p 50.00p 165296
08/04/2026 52.00p 52.00p 49.60p 50.00p 199308
07/04/2026 51.80p 52.80p 49.00p 49.50p 1168094
02/04/2026 53.00p 53.40p 52.00p 52.80p 148029
01/04/2026 52.40p 53.80p 52.00p 53.80p 203561
31/03/2026 51.00p 53.00p 50.20p 51.40p 101712
30/03/2026 51.40p 52.80p 50.20p 50.40p 194166
27/03/2026 50.20p 52.80p 50.00p 50.20p 276693
26/03/2026 52.00p 52.80p 51.00p 52.60p 87717
25/03/2026 50.00p 52.80p 50.00p 50.60p 195587
24/03/2026 51.00p 52.00p 50.60p 50.60p 122272
23/03/2026 51.60p 53.00p 50.40p 52.00p 175605
20/03/2026 51.40p 53.00p 51.00p 51.00p 280032
19/03/2026 52.80p 52.80p 50.40p 51.20p 351286
18/03/2026 52.80p 53.00p 51.60p 51.60p 116201
17/03/2026 52.60p 54.00p 52.00p 52.80p 188891
16/03/2026 54.00p 54.00p 52.16p 53.00p 320813
13/03/2026 55.00p 56.00p 53.40p 54.00p 179260
12/03/2026 56.80p 56.80p 54.40p 55.00p 226197
11/03/2026 57.20p 57.20p 55.35p 55.40p 18124
10/03/2026 56.80p 56.80p 54.60p 55.20p 69198
09/03/2026 56.80p 57.00p 54.60p 56.20p 217584
06/03/2026 56.60p 57.00p 55.00p 56.80p 209647
05/03/2026 56.60p 57.00p 55.20p 55.80p 104247
04/03/2026 55.60p 56.80p 54.76p 56.80p 153826
03/03/2026 58.00p 58.00p 54.60p 54.80p 273303
02/03/2026 57.20p 58.00p 56.40p 57.80p 122473
27/02/2026 57.80p 57.80p 56.00p 57.40p 83968
26/02/2026 58.00p 58.00p 56.40p 57.60p 110861
25/02/2026 58.00p 58.00p 56.20p 57.80p 141004
24/02/2026 57.60p 58.00p 56.41p 57.60p 62484
23/02/2026 56.00p 58.00p 56.00p 56.80p 74433
20/02/2026 57.40p 58.00p 56.02p 56.60p 118573
19/02/2026 57.40p 57.80p 56.47p 57.40p 20102
18/02/2026 57.20p 58.00p 55.40p 55.40p 62660
17/02/2026 58.00p 58.00p 57.15p 57.20p 79174
16/02/2026 57.00p 58.00p 56.36p 58.00p 241641
13/02/2026 57.00p 57.00p 56.35p 57.00p 73380
12/02/2026 55.40p 57.02p 55.40p 57.00p 211844
11/02/2026 56.40p 57.00p 55.66p 56.60p 76573
10/02/2026 56.40p 56.40p 55.35p 56.20p 156115
09/02/2026 56.00p 56.00p 55.00p 55.00p 195531
06/02/2026 56.40p 56.40p 55.00p 56.00p 143747
05/02/2026 56.20p 56.40p 55.60p 55.60p 200564
04/02/2026 56.80p 57.00p 56.00p 56.20p 140934
03/02/2026 58.60p 59.00p 55.00p 56.00p 318736
02/02/2026 58.40p 59.00p 57.00p 58.60p 164852
30/01/2026 57.40p 58.40p 56.20p 58.20p 128398

*Close Price adjusted for both dividends and splits