Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 69.40p 70.00p 67.10p 69.00p 16079
30/09/2022 68.40p 70.00p 66.80p 68.30p 62400
29/09/2022 66.00p 70.00p 66.00p 66.00p 143855
28/09/2022 68.00p 69.80p 67.55p 68.80p 396941
27/09/2022 68.00p 69.80p 67.20p 69.00p 83452
26/09/2022 68.60p 70.00p 68.00p 70.00p 130153
23/09/2022 72.80p 73.00p 67.00p 70.00p 232444
22/09/2022 72.80p 72.88p 70.00p 70.00p 86697
21/09/2022 70.60p 71.12p 70.00p 70.00p 46510
20/09/2022 73.00p 73.00p 70.36p 71.50p 32923
19/09/2022 73.00p 73.00p 69.64p 73.00p 71244
16/09/2022 73.00p 73.00p 69.64p 73.00p 71244
15/09/2022 71.00p 73.00p 69.60p 73.00p 154672
14/09/2022 72.80p 72.80p 70.00p 70.00p 60462
13/09/2022 68.00p 72.21p 68.00p 70.60p 356412
12/09/2022 69.80p 70.60p 68.00p 68.00p 65509
09/09/2022 69.80p 70.00p 69.00p 69.00p 35664
08/09/2022 68.20p 70.12p 67.00p 67.00p 45256
07/09/2022 69.00p 69.90p 67.62p 69.00p 236492
06/09/2022 71.00p 69.90p 68.20p 69.50p 31736
05/09/2022 71.00p 71.00p 68.40p 69.10p 132516
02/09/2022 70.20p 73.00p 68.00p 70.00p 278525
01/09/2022 71.20p 73.40p 69.90p 71.20p 97145
31/08/2022 73.40p 74.14p 70.34p 72.80p 95644
30/08/2022 75.00p 75.80p 73.40p 73.40p 61359
29/08/2022 74.00p 75.80p 72.50p 73.90p 351571
26/08/2022 74.00p 75.80p 72.50p 73.90p 351571
25/08/2022 73.40p 75.00p 73.00p 74.20p 62975
24/08/2022 73.80p 75.00p 73.50p 73.50p 56550
23/08/2022 73.60p 75.47p 73.20p 73.20p 38770
22/08/2022 73.60p 74.64p 73.20p 74.00p 38400
19/08/2022 74.00p 74.80p 73.78p 74.40p 17233
18/08/2022 74.00p 75.00p 73.95p 74.00p 6755
17/08/2022 74.60p 75.00p 73.60p 75.00p 55910
16/08/2022 74.00p 75.20p 73.81p 75.20p 81436
15/08/2022 75.80p 76.59p 73.56p 75.60p 88438
12/08/2022 75.00p 75.80p 74.15p 74.90p 185245
11/08/2022 74.80p 75.64p 73.44p 75.00p 267292
10/08/2022 71.00p 72.81p 70.00p 71.30p 214880
09/08/2022 70.40p 73.80p 71.24p 73.00p 98355
08/08/2022 70.40p 71.54p 70.00p 70.00p 121267
05/08/2022 71.20p 72.71p 71.20p 71.70p 9065
04/08/2022 72.20p 73.32p 72.16p 72.60p 95756
03/08/2022 73.80p 74.00p 71.88p 74.00p 48188
02/08/2022 74.00p 74.00p 71.28p 74.00p 11338
01/08/2022 72.80p 73.80p 70.81p 72.00p 43423
29/07/2022 72.80p 74.60p 70.20p 70.20p 188944
28/07/2022 72.00p 75.00p 71.72p 75.00p 89730
27/07/2022 71.80p 72.44p 70.00p 71.60p 642375
26/07/2022 72.80p 72.80p 70.00p 70.00p 57644
25/07/2022 70.20p 72.80p 70.20p 71.50p 110720
22/07/2022 68.60p 72.80p 68.60p 70.00p 246014
21/07/2022 71.80p 71.80p 70.20p 70.40p 84794
20/07/2022 72.00p 72.32p 69.73p 72.00p 55938
19/07/2022 70.20p 70.20p 68.60p 69.80p 41361
18/07/2022 70.00p 72.80p 70.00p 70.60p 30352
15/07/2022 70.00p 70.80p 69.20p 70.30p 33133
14/07/2022 70.00p 71.00p 69.40p 70.40p 89136
13/07/2022 69.80p 70.00p 68.68p 69.80p 150933
12/07/2022 70.20p 70.20p 68.40p 70.00p 58574
11/07/2022 70.40p 70.40p 68.27p 69.70p 39354
08/07/2022 70.80p 70.80p 67.00p 67.00p 70180
07/07/2022 70.00p 70.80p 69.20p 70.00p 56616
06/07/2022 71.40p 71.40p 68.08p 69.00p 328116
05/07/2022 70.20p 71.20p 69.96p 70.60p 47334
04/07/2022 72.00p 72.00p 70.00p 70.00p 110962
01/07/2022 70.00p 72.00p 69.00p 71.80p 352556
30/06/2022 72.20p 74.20p 70.00p 70.00p 755530
29/06/2022 73.80p 75.40p 72.83p 74.60p 1692400
28/06/2022 73.00p 73.70p 72.20p 72.20p 255606
27/06/2022 75.00p 75.00p 73.00p 73.00p 628272
24/06/2022 73.00p 75.80p 71.91p 74.00p 602934
23/06/2022 76.00p 76.80p 74.40p 74.60p 426013
22/06/2022 74.00p 77.23p 72.00p 75.00p 1475603
21/06/2022 69.60p 74.00p 67.38p 66.00p 471300
20/06/2022 60.20p 66.00p 60.20p 66.00p 110087
17/06/2022 65.00p 65.03p 60.80p 62.00p 78739
16/06/2022 66.20p 68.80p 60.00p 61.00p 181289
15/06/2022 69.00p 69.00p 68.33p 69.00p 11536
14/06/2022 66.00p 69.80p 65.00p 65.00p 27289
13/06/2022 67.20p 69.00p 65.76p 68.00p 23924
10/06/2022 68.40p 68.98p 67.00p 67.00p 33182
09/06/2022 71.00p 70.37p 68.05p 68.50p 15468
08/06/2022 71.00p 71.70p 67.60p 67.60p 31421
07/06/2022 71.00p 71.20p 67.76p 69.20p 17045
06/06/2022 72.00p 72.00p 67.40p 69.30p 21240
03/06/2022 69.80p 72.00p 69.80p 71.20p 7879
02/06/2022 69.80p 72.00p 69.80p 71.20p 7879
01/06/2022 69.80p 72.00p 69.80p 71.20p 7879
31/05/2022 68.00p 71.60p 67.00p 67.00p 46633
30/05/2022 70.00p 71.17p 70.00p 70.00p 23188
27/05/2022 71.00p 72.00p 66.48p 71.00p 34929
26/05/2022 67.80p 69.34p 67.40p 67.40p 20040
25/05/2022 67.40p 70.80p 67.00p 70.80p 43513
24/05/2022 67.20p 70.00p 67.00p 68.50p 102258
23/05/2022 70.80p 71.00p 67.70p 71.00p 29851
20/05/2022 70.80p 71.00p 67.50p 71.00p 148522
19/05/2022 68.80p 71.00p 66.95p 67.00p 73943
18/05/2022 67.00p 70.80p 66.00p 67.40p 80983
17/05/2022 68.20p 72.00p 66.80p 66.80p 42247
16/05/2022 71.80p 71.80p 68.00p 68.00p 21566
13/05/2022 70.80p 71.00p 70.80p 71.00p 6234
12/05/2022 70.00p 71.78p 68.00p 68.00p 82313
11/05/2022 70.00p 72.80p 70.00p 70.00p 38903
10/05/2022 70.00p 72.70p 70.00p 71.00p 43918
09/05/2022 71.00p 73.48p 70.00p 70.00p 59438
06/05/2022 71.00p 73.85p 70.57p 71.00p 64556
05/05/2022 71.20p 73.00p 70.40p 70.40p 20873
04/05/2022 71.20p 74.00p 71.00p 71.00p 149764
03/05/2022 71.00p 72.10p 71.00p 71.00p 21857
02/05/2022 71.40p 74.80p 71.40p 71.40p 59353
29/04/2022 71.40p 74.80p 71.40p 71.40p 59353
28/04/2022 75.00p 75.00p 71.20p 71.40p 125546
27/04/2022 73.00p 73.89p 71.00p 71.00p 41088
26/04/2022 74.00p 74.14p 69.94p 69.20p 80144
25/04/2022 69.40p 73.32p 69.20p 69.20p 16727
22/04/2022 69.80p 74.00p 69.50p 74.00p 458038
21/04/2022 66.20p 69.80p 66.00p 66.00p 62862
20/04/2022 67.00p 68.90p 66.80p 66.80p 12862
19/04/2022 66.80p 69.80p 66.80p 67.60p 37116
18/04/2022 69.60p 71.00p 66.60p 66.60p 13747
15/04/2022 69.60p 71.00p 66.60p 66.60p 13747
14/04/2022 69.60p 71.00p 66.60p 66.60p 13747
13/04/2022 66.20p 70.00p 66.20p 68.40p 59667
12/04/2022 66.00p 69.80p 66.00p 66.00p 93891
11/04/2022 67.60p 70.00p 66.35p 68.00p 177997
08/04/2022 66.20p 68.80p 66.20p 68.00p 79041
07/04/2022 68.80p 69.00p 66.69p 69.00p 32995
06/04/2022 69.40p 70.00p 66.33p 67.00p 148837
05/04/2022 69.00p 70.79p 69.00p 69.00p 64398
04/04/2022 71.60p 73.00p 69.56p 73.00p 29545
01/04/2022 69.00p 72.00p 69.00p 71.00p 6461
31/03/2022 73.00p 73.00p 71.00p 71.00p 5439
30/03/2022 72.80p 73.00p 69.80p 71.00p 43368
29/03/2022 71.80p 73.00p 69.60p 73.00p 56301
28/03/2022 70.60p 72.00p 69.24p 72.00p 86040
25/03/2022 72.00p 72.00p 69.20p 72.00p 42115
24/03/2022 69.80p 69.80p 69.00p 69.00p 3501
23/03/2022 71.20p 72.60p 69.00p 72.00p 53408
22/03/2022 72.00p 72.00p 67.75p 72.00p 39783
21/03/2022 67.60p 72.00p 67.60p 72.00p 43696
18/03/2022 70.60p 72.00p 67.74p 71.60p 97471
17/03/2022 68.20p 71.00p 67.00p 71.00p 89960
16/03/2022 71.00p 72.00p 69.00p 72.00p 128360
15/03/2022 71.20p 69.98p 69.00p 69.00p 8
14/03/2022 71.20p 71.40p 68.60p 69.00p 13443
11/03/2022 70.00p 70.80p 69.50p 70.00p 35273
10/03/2022 69.80p 71.40p 69.40p 69.50p 30235
09/03/2022 71.80p 71.80p 69.30p 70.80p 35652
08/03/2022 68.40p 72.00p 68.00p 68.00p 768556
07/03/2022 70.00p 71.60p 68.20p 71.60p 82880
04/03/2022 69.40p 73.00p 68.00p 71.40p 155540
03/03/2022 72.80p 73.00p 70.88p 71.50p 18928
02/03/2022 71.80p 73.80p 70.26p 73.80p 61673
01/03/2022 72.80p 73.00p 69.00p 69.00p 232420
28/02/2022 71.20p 73.80p 68.80p 73.40p 90432
25/02/2022 68.20p 73.00p 68.20p 73.00p 70634
24/02/2022 72.00p 74.50p 68.00p 68.00p 313336
23/02/2022 76.60p 77.00p 75.00p 77.00p 4019
22/02/2022 73.80p 74.31p 73.80p 73.80p 8068
21/02/2022 77.00p 77.60p 74.00p 77.40p 15263
18/02/2022 75.00p 78.00p 73.50p 78.00p 833875
17/02/2022 74.20p 76.96p 73.60p 75.80p 55263
16/02/2022 74.20p 75.48p 73.60p 74.90p 12485
15/02/2022 74.00p 76.00p 73.50p 74.00p 131569
14/02/2022 74.20p 75.00p 74.00p 74.00p 26918
11/02/2022 74.60p 77.00p 74.60p 77.00p 19180
10/02/2022 76.80p 77.00p 74.46p 77.00p 7250
09/02/2022 74.00p 77.80p 74.00p 77.20p 36330
08/02/2022 74.00p 77.80p 73.23p 76.10p 103616
07/02/2022 74.00p 77.80p 74.00p 77.80p 69515
04/02/2022 74.20p 76.72p 74.00p 74.00p 40463
03/02/2022 77.20p 77.60p 74.28p 76.00p 13246
02/02/2022 75.40p 77.35p 74.20p 74.20p 153987
01/02/2022 75.60p 77.60p 75.60p 75.60p 18227
31/01/2022 77.60p 78.00p 74.85p 78.00p 26954
28/01/2022 73.80p 78.00p 72.46p 75.40p 76965
27/01/2022 74.00p 74.00p 73.26p 74.00p 7444
26/01/2022 73.80p 74.00p 71.51p 73.00p 110763
25/01/2022 71.40p 74.00p 70.89p 72.50p 75131
24/01/2022 75.00p 77.80p 68.28p 74.00p 223123
21/01/2022 79.20p 80.54p 75.00p 75.00p 124160
20/01/2022 80.00p 82.00p 79.37p 81.00p 14492
19/01/2022 79.20p 82.00p 79.20p 80.40p 20230
18/01/2022 81.00p 82.00p 79.68p 80.00p 58100
17/01/2022 80.00p 82.00p 78.72p 82.00p 73806
14/01/2022 78.20p 78.90p 78.00p 78.20p 220698
13/01/2022 78.40p 80.00p 76.40p 78.00p 83385
12/01/2022 77.20p 79.20p 77.20p 77.90p 54832
10/01/2022 78.00p 78.00p 77.28p 78.00p 46925
07/01/2022 77.80p 78.00p 76.90p 77.30p 57216
06/01/2022 76.20p 78.33p 76.20p 76.20p 35979
05/01/2022 79.20p 81.60p 76.20p 77.40p 250162
04/01/2022 80.40p 83.00p 79.20p 80.00p 208897
03/01/2022 83.00p 83.00p 80.85p 82.80p 14410
31/12/2021 83.00p 83.00p 80.85p 82.80p 14410
30/12/2021 78.20p 83.60p 78.20p 83.60p 98790
29/12/2021 77.00p 80.00p 75.20p 80.00p 101032
28/12/2021 74.00p 76.50p 74.57p 75.10p 8760
27/12/2021 74.00p 76.50p 74.57p 75.10p 8760

*Close Price adjusted for both dividends and splits