Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/04/2024 60.40p 63.44p 60.00p 61.00p 143902
23/04/2024 63.80p 63.80p 60.20p 63.20p 40157
22/04/2024 60.20p 63.80p 60.20p 61.60p 100453
19/04/2024 63.40p 63.80p 60.00p 60.00p 6059
18/04/2024 61.00p 63.60p 60.20p 63.60p 59965
17/04/2024 61.20p 63.20p 60.20p 62.20p 103475
16/04/2024 61.80p 62.89p 60.20p 62.40p 94458
15/04/2024 63.00p 63.24p 61.19p 62.40p 260058
12/04/2024 60.80p 62.00p 58.62p 62.00p 165014
11/04/2024 59.40p 61.00p 59.40p 60.40p 45472
10/04/2024 59.40p 60.80p 58.95p 60.10p 154276
09/04/2024 56.20p 60.80p 56.20p 59.00p 202122
08/04/2024 60.00p 60.80p 57.00p 58.00p 535846
05/04/2024 63.00p 65.40p 58.60p 58.60p 378238
04/04/2024 63.80p 64.28p 62.20p 62.20p 83728
03/04/2024 61.40p 63.00p 61.00p 62.00p 189843
02/04/2024 63.20p 65.00p 60.06p 60.60p 247069
28/03/2024 65.00p 65.00p 62.88p 63.90p 86663
27/03/2024 65.40p 65.60p 60.20p 62.10p 448740
26/03/2024 63.40p 64.56p 62.55p 62.70p 593411
25/03/2024 65.20p 65.40p 62.95p 63.20p 371653
22/03/2024 64.40p 65.40p 60.64p 64.80p 790437
21/03/2024 65.00p 66.80p 65.00p 66.40p 36593
20/03/2024 67.60p 68.00p 67.60p 67.00p 59712
19/03/2024 67.60p 68.00p 65.20p 68.00p 78216
18/03/2024 67.40p 67.40p 65.00p 67.20p 63952
15/03/2024 67.80p 67.80p 65.50p 67.40p 40409
14/03/2024 65.60p 68.00p 65.60p 68.00p 104634
13/03/2024 65.20p 68.00p 65.20p 68.00p 19700
12/03/2024 64.40p 67.04p 64.40p 66.00p 111183
11/03/2024 65.00p 67.80p 64.95p 65.00p 91894
08/03/2024 66.20p 69.00p 64.20p 64.40p 131010
07/03/2024 66.60p 68.80p 66.40p 66.40p 41642
06/03/2024 66.20p 69.60p 66.20p 67.00p 71870
05/03/2024 69.60p 69.60p 66.20p 67.50p 19636
04/03/2024 69.60p 69.60p 66.00p 66.00p 110300
01/03/2024 69.20p 69.20p 66.40p 67.60p 48627
29/02/2024 67.80p 69.20p 66.00p 66.00p 37282
28/02/2024 69.00p 69.40p 67.01p 67.40p 58563
27/02/2024 67.00p 69.20p 67.00p 67.00p 29132
26/02/2024 66.80p 69.00p 66.80p 68.00p 170581
23/02/2024 66.80p 68.74p 66.20p 67.30p 105065
22/02/2024 69.00p 69.80p 66.00p 66.00p 237164
21/02/2024 69.80p 69.80p 67.00p 67.00p 17806
20/02/2024 68.60p 68.50p 67.31p 67.90p 31214
19/02/2024 68.60p 68.97p 67.36p 67.70p 45155
16/02/2024 69.00p 69.80p 68.00p 68.00p 53442
15/02/2024 70.00p 70.40p 69.00p 70.40p 31907
14/02/2024 68.80p 70.40p 67.60p 67.60p 47705
13/02/2024 70.00p 70.60p 68.04p 68.80p 115692
12/02/2024 69.40p 70.00p 67.40p 69.80p 31465
09/02/2024 68.60p 69.80p 68.40p 69.60p 38584
08/02/2024 68.80p 69.60p 67.78p 68.00p 54046
07/02/2024 67.20p 69.80p 67.20p 67.20p 1139149
06/02/2024 69.80p 69.80p 67.22p 68.00p 117908
05/02/2024 67.00p 69.80p 67.00p 67.00p 75276
02/02/2024 69.00p 70.60p 67.00p 67.00p 217644
01/02/2024 69.40p 69.80p 68.17p 69.20p 73692
31/01/2024 69.80p 70.00p 69.00p 70.00p 79903
30/01/2024 70.00p 71.20p 69.34p 71.20p 118659
29/01/2024 70.60p 71.60p 68.00p 71.60p 193249
26/01/2024 69.00p 73.10p 68.23p 70.80p 344277
25/01/2024 69.60p 70.00p 64.60p 66.20p 323042
24/01/2024 70.20p 70.80p 67.46p 69.50p 235087
23/01/2024 72.80p 72.80p 70.61p 71.40p 26597
22/01/2024 72.40p 72.80p 69.99p 70.90p 506435
19/01/2024 72.00p 72.80p 70.20p 72.00p 69167
18/01/2024 72.80p 73.00p 70.00p 70.00p 140229
17/01/2024 72.40p 72.40p 70.50p 72.40p 45475
16/01/2024 70.20p 72.80p 70.00p 70.00p 75492
15/01/2024 71.20p 72.40p 70.20p 72.00p 165185
12/01/2024 71.00p 72.80p 70.00p 71.00p 59804
11/01/2024 71.00p 73.00p 70.00p 71.80p 150202
10/01/2024 69.80p 71.00p 68.20p 71.00p 63276
09/01/2024 70.00p 70.00p 67.20p 68.80p 77460
08/01/2024 73.00p 73.00p 66.00p 68.00p 232118
05/01/2024 73.60p 73.60p 71.00p 71.00p 15235
04/01/2024 73.60p 73.60p 71.20p 73.00p 39194
03/01/2024 71.20p 73.40p 71.20p 72.00p 83344
02/01/2024 72.00p 73.00p 71.20p 72.00p 119904
29/12/2023 73.00p 73.20p 70.20p 71.00p 34987
28/12/2023 71.40p 73.20p 70.20p 70.20p 101457
27/12/2023 71.00p 74.00p 70.26p 72.00p 94521
22/12/2023 71.60p 72.80p 69.00p 69.00p 180238
21/12/2023 72.00p 74.80p 71.60p 71.60p 106683
20/12/2023 75.00p 75.00p 72.20p 74.00p 51156
19/12/2023 75.00p 75.00p 72.20p 73.80p 35888
18/12/2023 74.80p 74.80p 72.20p 74.00p 32971
15/12/2023 73.00p 74.80p 71.40p 74.80p 58868
14/12/2023 73.00p 73.00p 71.76p 73.00p 17987
13/12/2023 73.00p 73.00p 70.60p 72.00p 29715
12/12/2023 72.00p 72.82p 70.40p 70.40p 133335
11/12/2023 73.80p 73.80p 70.76p 72.80p 70773
08/12/2023 73.80p 73.80p 70.80p 70.80p 57612
07/12/2023 74.60p 74.60p 70.80p 72.80p 60185
06/12/2023 75.00p 75.00p 70.80p 73.40p 108364
05/12/2023 74.00p 74.00p 71.02p 73.00p 24252
04/12/2023 73.00p 73.00p 70.60p 72.00p 53079
01/12/2023 75.40p 75.86p 71.00p 71.00p 401182
30/11/2023 73.00p 75.40p 71.00p 75.40p 125851
29/11/2023 73.00p 76.00p 70.98p 76.00p 159214
28/11/2023 72.00p 73.00p 69.05p 71.00p 102463
27/11/2023 69.00p 72.00p 68.40p 71.60p 157537
24/11/2023 67.80p 69.00p 66.40p 66.40p 128160
23/11/2023 67.00p 67.80p 66.00p 67.10p 40117
22/11/2023 67.60p 67.94p 65.90p 67.60p 99173
21/11/2023 68.00p 68.00p 65.90p 68.00p 94201
20/11/2023 67.00p 68.00p 64.85p 68.00p 285425
17/11/2023 68.00p 68.27p 61.60p 67.60p 1276534
16/11/2023 70.00p 71.02p 68.29p 70.40p 115921
15/11/2023 65.20p 69.60p 65.20p 67.90p 136820
14/11/2023 67.00p 69.80p 65.00p 68.00p 231524
13/11/2023 69.80p 69.80p 67.13p 67.80p 114044
10/11/2023 69.00p 70.97p 68.00p 68.00p 155464
09/11/2023 71.00p 71.40p 69.20p 69.20p 106729
08/11/2023 70.60p 72.06p 70.20p 71.00p 94864
07/11/2023 70.80p 72.21p 70.60p 71.70p 30197
06/11/2023 68.00p 71.28p 66.40p 71.00p 241387
03/11/2023 67.00p 68.00p 66.40p 66.60p 88158
02/11/2023 67.00p 67.80p 65.55p 66.90p 61549
01/11/2023 66.00p 66.60p 65.20p 65.40p 170868
31/10/2023 66.00p 67.04p 65.00p 66.40p 315227
30/10/2023 64.20p 66.22p 64.20p 65.50p 137596
27/10/2023 64.60p 66.00p 64.60p 65.00p 36279
26/10/2023 67.00p 67.00p 64.28p 65.40p 117470
25/10/2023 66.00p 68.00p 64.08p 68.00p 82971
24/10/2023 65.00p 65.80p 64.00p 65.00p 162582
23/10/2023 69.00p 69.20p 64.00p 65.10p 267744
20/10/2023 72.20p 73.30p 68.12p 69.30p 295873
19/10/2023 75.20p 77.40p 72.11p 73.00p 55290
18/10/2023 75.80p 76.80p 75.20p 75.50p 21999
17/10/2023 75.00p 75.80p 75.26p 75.80p 12973
16/10/2023 75.00p 76.80p 75.00p 76.60p 6693
13/10/2023 75.00p 77.00p 74.36p 77.00p 57729
12/10/2023 76.80p 76.80p 75.00p 76.80p 23307
11/10/2023 74.20p 76.00p 74.00p 74.00p 21049
10/10/2023 76.00p 77.80p 75.00p 75.00p 80094
09/10/2023 75.00p 76.20p 75.00p 75.00p 15901
06/10/2023 74.00p 75.78p 74.00p 74.00p 71366
05/10/2023 75.20p 76.40p 74.60p 74.60p 24921
04/10/2023 75.80p 77.80p 74.00p 75.90p 69380
03/10/2023 76.00p 77.35p 76.00p 76.00p 6389
02/10/2023 77.80p 77.80p 76.00p 76.00p 20199
29/09/2023 77.40p 77.80p 76.92p 77.40p 11853
28/09/2023 77.40p 78.60p 75.45p 75.60p 143913
27/09/2023 78.20p 80.50p 77.60p 80.20p 103577
26/09/2023 80.00p 81.00p 77.40p 79.20p 53966
25/09/2023 80.00p 80.00p 78.20p 80.00p 41061
22/09/2023 78.00p 82.00p 77.40p 80.60p 75810
21/09/2023 79.00p 80.00p 78.40p 80.00p 63058
20/09/2023 79.00p 82.00p 78.00p 79.80p 194847
19/09/2023 79.00p 79.00p 77.48p 79.00p 12673
18/09/2023 77.60p 79.80p 77.40p 79.00p 51823
15/09/2023 76.00p 80.00p 75.95p 79.00p 196908
14/09/2023 75.00p 76.00p 73.00p 76.00p 118332
13/09/2023 75.20p 76.60p 75.20p 75.80p 22836
12/09/2023 76.00p 78.80p 74.60p 74.60p 79177
11/09/2023 79.40p 79.40p 75.20p 79.00p 150581
08/09/2023 76.00p 77.60p 76.00p 76.40p 91602
07/09/2023 77.20p 77.40p 75.80p 77.40p 74420
06/09/2023 77.40p 77.40p 75.96p 77.00p 15846
05/09/2023 76.20p 79.80p 74.66p 76.50p 95155
04/09/2023 80.20p 80.20p 76.42p 78.00p 45214
01/09/2023 78.40p 80.20p 77.00p 77.00p 55483
31/08/2023 80.40p 80.40p 78.20p 80.40p 11381
30/08/2023 79.00p 80.40p 78.20p 80.40p 39072
29/08/2023 80.00p 80.20p 78.20p 78.90p 60984
25/08/2023 80.00p 80.40p 78.00p 79.30p 44834
24/08/2023 80.00p 80.20p 78.60p 80.00p 6292
23/08/2023 80.00p 80.00p 77.64p 78.20p 103408
22/08/2023 80.00p 80.00p 76.61p 79.00p 91699
21/08/2023 82.00p 82.00p 77.60p 77.60p 98412
18/08/2023 82.00p 85.60p 80.20p 81.70p 26682
17/08/2023 85.80p 85.80p 82.20p 83.60p 38090
16/08/2023 82.00p 85.80p 81.00p 84.30p 69428
15/08/2023 83.00p 83.00p 81.38p 81.60p 76121
14/08/2023 84.80p 84.80p 81.80p 83.50p 124203
11/08/2023 84.00p 84.80p 81.80p 83.40p 199924
10/08/2023 81.00p 83.80p 81.00p 81.80p 124080
09/08/2023 82.00p 84.00p 81.75p 82.20p 114304
08/08/2023 83.60p 85.00p 81.56p 82.80p 73385
07/08/2023 83.00p 84.80p 81.60p 82.30p 52093
04/08/2023 84.80p 84.80p 81.75p 83.00p 89449
03/08/2023 81.60p 85.80p 81.60p 83.00p 30554
02/08/2023 86.00p 86.00p 82.00p 83.40p 41271
01/08/2023 84.20p 85.20p 84.20p 85.00p 53389
31/07/2023 85.00p 85.00p 83.00p 84.20p 53168
28/07/2023 85.00p 85.00p 83.38p 83.40p 75259
27/07/2023 86.00p 86.00p 81.79p 82.40p 128768
26/07/2023 88.00p 88.40p 85.50p 85.50p 50373
25/07/2023 86.00p 89.40p 86.00p 87.20p 262041
24/07/2023 83.80p 87.00p 83.00p 84.50p 249457
21/07/2023 82.40p 84.34p 82.40p 83.40p 46797
20/07/2023 85.00p 85.00p 82.72p 84.40p 99011
19/07/2023 83.00p 87.13p 82.88p 84.00p 187496
18/07/2023 86.60p 88.16p 80.20p 83.80p 1835415
17/07/2023 87.00p 89.80p 85.90p 88.00p 83754
14/07/2023 90.00p 91.80p 85.00p 86.60p 188201
13/07/2023 91.00p 92.80p 87.00p 89.00p 85044
12/07/2023 91.00p 92.80p 91.00p 91.00p 48244

*Close Price adjusted for both dividends and splits