Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/12/2025 55.00p 55.00p 53.80p 54.00p 54876
10/12/2025 54.80p 55.00p 53.80p 54.00p 124021
09/12/2025 54.80p 54.80p 54.40p 54.40p 62432
08/12/2025 55.00p 55.00p 54.20p 54.60p 88614
05/12/2025 55.00p 55.00p 54.20p 54.40p 226809
04/12/2025 55.00p 55.00p 54.20p 54.60p 156103
03/12/2025 55.00p 55.00p 54.00p 54.00p 119755
02/12/2025 54.60p 55.00p 54.00p 54.00p 278595
01/12/2025 54.60p 55.00p 54.40p 54.80p 87484
28/11/2025 55.00p 55.00p 54.00p 54.60p 139779
27/11/2025 54.40p 55.00p 54.00p 55.00p 153321
26/11/2025 53.80p 55.60p 53.79p 54.60p 400799
25/11/2025 54.00p 54.80p 53.60p 54.00p 232014
24/11/2025 54.80p 54.80p 53.00p 53.60p 201917
21/11/2025 54.20p 54.80p 53.00p 54.40p 251468
20/11/2025 56.20p 57.60p 55.00p 55.00p 356128
19/11/2025 59.00p 59.00p 56.40p 57.40p 240849
18/11/2025 58.80p 58.80p 56.40p 56.40p 195964
17/11/2025 57.00p 59.00p 56.40p 56.80p 180962
14/11/2025 57.00p 59.00p 56.34p 57.00p 231926
13/11/2025 59.60p 59.60p 57.00p 57.00p 307921
12/11/2025 59.60p 59.80p 58.50p 59.60p 340603
11/11/2025 58.40p 59.60p 57.80p 58.40p 224337
10/11/2025 56.60p 58.00p 56.40p 57.60p 202556
07/11/2025 58.00p 60.00p 55.60p 56.40p 561054
06/11/2025 58.80p 59.00p 58.36p 58.80p 61694
05/11/2025 60.00p 60.20p 57.60p 57.60p 243725
04/11/2025 59.20p 60.20p 59.20p 59.40p 158765
03/11/2025 60.00p 60.20p 59.00p 59.20p 99551
31/10/2025 60.20p 60.20p 58.40p 60.00p 113512
30/10/2025 60.20p 60.20p 57.80p 58.00p 81564
29/10/2025 60.00p 60.20p 58.00p 60.00p 203432
28/10/2025 59.60p 60.00p 59.00p 60.00p 157203
27/10/2025 59.00p 59.80p 58.00p 59.20p 126614
24/10/2025 57.00p 59.05p 56.48p 59.00p 293425
23/10/2025 55.00p 57.00p 54.60p 56.40p 269788
22/10/2025 55.00p 56.00p 54.60p 55.00p 205040
21/10/2025 55.00p 56.00p 54.80p 55.00p 95372
20/10/2025 55.00p 56.00p 54.40p 54.80p 124316
17/10/2025 55.00p 56.00p 54.72p 55.00p 198377
16/10/2025 55.20p 56.00p 54.71p 55.80p 210970
15/10/2025 56.00p 56.00p 55.00p 55.60p 159929
14/10/2025 57.60p 58.00p 54.15p 55.80p 374032
13/10/2025 57.80p 59.00p 57.00p 57.40p 277780
10/10/2025 58.00p 58.40p 57.20p 58.00p 108135
09/10/2025 58.40p 60.00p 57.20p 57.20p 269565
08/10/2025 57.80p 59.80p 57.40p 57.80p 185150
07/10/2025 58.00p 58.00p 57.29p 57.60p 180036
06/10/2025 58.80p 59.00p 57.40p 57.80p 262576
03/10/2025 59.00p 59.20p 57.80p 58.00p 330766
02/10/2025 58.40p 60.00p 58.40p 58.40p 172256
01/10/2025 59.60p 60.00p 58.40p 58.60p 117494
30/09/2025 59.80p 60.20p 58.40p 58.40p 62362
29/09/2025 60.80p 61.00p 58.40p 58.40p 230335
26/09/2025 59.60p 60.00p 59.00p 59.80p 68436
25/09/2025 59.80p 60.00p 58.80p 59.00p 69546
24/09/2025 60.80p 61.00p 59.60p 59.60p 55128
23/09/2025 61.00p 61.20p 59.00p 59.60p 69473
22/09/2025 60.00p 61.00p 59.00p 59.00p 71857
19/09/2025 61.00p 61.20p 59.00p 59.00p 153560
18/09/2025 61.20p 61.40p 59.59p 60.40p 120802
17/09/2025 60.20p 61.80p 59.80p 59.80p 79563
16/09/2025 62.00p 62.00p 61.40p 60.00p 155494
15/09/2025 62.00p 62.00p 60.00p 61.40p 121565
12/09/2025 60.00p 62.00p 60.00p 60.00p 79720
11/09/2025 61.40p 61.40p 60.00p 59.20p 209694
10/09/2025 61.40p 62.00p 60.00p 60.00p 67573
09/09/2025 62.00p 62.00p 60.00p 60.00p 263862
08/09/2025 61.60p 62.00p 61.00p 62.00p 93557
05/09/2025 62.00p 62.00p 60.20p 61.50p 57554
04/09/2025 60.40p 61.40p 59.90p 60.20p 101413
03/09/2025 61.40p 61.80p 60.00p 60.00p 204559
02/09/2025 61.40p 61.80p 60.00p 60.20p 59953
01/09/2025 61.80p 62.00p 60.60p 61.00p 112383
29/08/2025 61.40p 62.00p 60.80p 61.00p 67719
28/08/2025 61.00p 61.80p 60.80p 61.20p 137409
27/08/2025 61.60p 61.80p 60.80p 61.00p 208050
26/08/2025 61.60p 62.00p 61.11p 61.60p 109485
22/08/2025 61.80p 62.00p 60.60p 61.40p 192441
21/08/2025 61.80p 61.80p 60.40p 61.60p 122568
20/08/2025 61.80p 62.00p 60.20p 61.20p 78253
19/08/2025 61.80p 62.00p 60.20p 61.40p 109112
18/08/2025 64.00p 64.00p 60.20p 61.40p 670204
15/08/2025 61.80p 64.00p 61.60p 62.20p 303404
14/08/2025 61.00p 62.00p 60.34p 61.80p 261996
13/08/2025 60.60p 60.80p 60.00p 60.60p 186858
12/08/2025 60.00p 60.80p 59.60p 60.60p 267300
11/08/2025 59.00p 60.00p 58.60p 59.60p 224359
08/08/2025 59.60p 59.60p 57.94p 59.00p 63666
07/08/2025 59.60p 59.60p 58.29p 59.00p 111092
06/08/2025 58.00p 59.00p 57.66p 59.00p 153929
05/08/2025 59.00p 59.00p 57.00p 58.00p 142765
04/08/2025 56.40p 59.00p 56.20p 57.00p 294080
01/08/2025 56.00p 56.80p 55.40p 55.40p 237448
31/07/2025 59.40p 59.40p 55.20p 56.00p 279945
30/07/2025 59.80p 60.40p 58.00p 58.00p 155236
29/07/2025 61.00p 61.00p 59.00p 60.00p 190877
28/07/2025 60.60p 61.00p 59.66p 59.80p 230463
25/07/2025 62.80p 63.60p 58.00p 60.00p 683419
24/07/2025 63.60p 64.00p 63.16p 63.40p 159880
23/07/2025 63.80p 63.80p 62.20p 63.80p 209439
22/07/2025 62.80p 63.80p 62.80p 62.80p 170719
21/07/2025 63.40p 63.80p 62.40p 62.60p 156864
18/07/2025 63.00p 63.60p 62.00p 63.60p 224636
17/07/2025 62.80p 63.80p 62.20p 63.00p 195313
16/07/2025 63.00p 63.60p 62.00p 62.00p 53237
15/07/2025 62.80p 63.60p 62.00p 62.80p 67854
14/07/2025 60.80p 63.60p 60.80p 63.20p 90882
11/07/2025 63.80p 63.80p 61.40p 61.40p 138973
10/07/2025 63.80p 63.80p 61.00p 63.40p 155888
09/07/2025 63.60p 63.80p 62.80p 63.60p 170784
08/07/2025 63.60p 63.80p 62.80p 63.40p 176026
07/07/2025 62.80p 63.80p 61.20p 63.00p 176951
04/07/2025 62.00p 63.60p 61.00p 62.80p 341531
03/07/2025 67.00p 67.10p 62.00p 62.40p 528837
02/07/2025 66.20p 67.80p 66.00p 67.00p 403238
01/07/2025 65.80p 67.60p 64.00p 67.20p 956003
30/06/2025 64.80p 65.60p 63.20p 63.80p 547676
27/06/2025 62.40p 65.00p 61.40p 63.20p 341933
26/06/2025 62.40p 62.40p 60.20p 62.40p 276831
25/06/2025 60.80p 62.00p 60.12p 62.00p 313650
24/06/2025 57.80p 61.40p 57.32p 59.60p 617926
23/06/2025 56.00p 57.40p 53.80p 56.40p 416901
20/06/2025 57.20p 58.00p 53.00p 58.00p 1650809
19/06/2025 56.00p 57.20p 55.80p 57.20p 145007
18/06/2025 55.80p 57.00p 55.11p 56.00p 134017
17/06/2025 55.40p 55.80p 54.80p 55.80p 263259
16/06/2025 54.80p 55.60p 53.20p 53.20p 150897
13/06/2025 53.00p 55.60p 53.00p 53.00p 56989
12/06/2025 54.20p 56.80p 53.00p 53.00p 372196
11/06/2025 55.80p 56.00p 54.00p 54.20p 403202
10/06/2025 55.60p 55.80p 53.60p 54.80p 432344
09/06/2025 55.40p 55.60p 53.60p 54.60p 221297
06/06/2025 55.40p 55.60p 53.40p 55.60p 30886
05/06/2025 53.40p 55.60p 53.40p 55.60p 121592
04/06/2025 55.40p 55.40p 53.20p 54.00p 87479
03/06/2025 53.40p 55.60p 53.00p 53.40p 107545
02/06/2025 55.00p 55.60p 53.00p 55.40p 156593
30/05/2025 54.00p 55.60p 53.20p 55.20p 232229
29/05/2025 54.00p 55.60p 53.00p 55.60p 184374
28/05/2025 54.00p 55.00p 53.20p 54.00p 105800
27/05/2025 55.40p 55.60p 54.20p 54.20p 201972
23/05/2025 54.40p 55.40p 53.00p 54.40p 957900
22/05/2025 54.60p 55.40p 53.20p 54.60p 318053
21/05/2025 54.60p 55.60p 54.00p 54.00p 255907
20/05/2025 54.80p 55.60p 54.20p 55.00p 51977
19/05/2025 54.60p 55.40p 53.00p 55.20p 325428
16/05/2025 55.40p 55.40p 54.25p 55.40p 234023
15/05/2025 54.00p 55.40p 53.60p 55.00p 28862
14/05/2025 54.00p 55.40p 52.80p 54.60p 44660
13/05/2025 54.00p 54.51p 53.00p 54.00p 84915
12/05/2025 54.00p 55.60p 54.00p 54.90p 57084
09/05/2025 54.00p 55.40p 53.60p 55.00p 29454
08/05/2025 55.20p 55.30p 54.35p 54.60p 163754
07/05/2025 55.40p 55.60p 54.00p 55.10p 99293
06/05/2025 55.60p 55.80p 54.00p 55.40p 97466
02/05/2025 53.60p 55.40p 53.20p 53.80p 132401
01/05/2025 55.40p 55.40p 52.60p 53.20p 1712054
30/04/2025 53.40p 55.60p 52.60p 53.00p 116367
29/04/2025 54.00p 54.88p 52.20p 53.00p 273170
28/04/2025 54.20p 55.60p 54.00p 54.20p 103594
25/04/2025 54.20p 55.80p 53.20p 54.40p 418107
24/04/2025 53.80p 54.20p 53.00p 54.20p 38938
23/04/2025 53.60p 53.80p 53.00p 53.40p 114185
22/04/2025 53.00p 54.00p 52.00p 52.80p 248345
17/04/2025 50.60p 53.80p 50.60p 53.00p 124039
16/04/2025 50.80p 53.00p 50.80p 51.60p 321209
15/04/2025 53.00p 53.20p 51.80p 52.00p 482909
14/04/2025 53.00p 53.00p 52.28p 53.00p 51823
11/04/2025 52.60p 53.00p 50.60p 52.60p 88348
10/04/2025 53.00p 53.00p 51.50p 52.30p 81358
09/04/2025 51.00p 52.00p 50.60p 52.00p 53112
08/04/2025 51.60p 52.20p 51.00p 52.20p 187152
07/04/2025 52.20p 52.20p 49.00p 51.60p 371641
04/04/2025 49.30p 52.80p 49.30p 50.00p 193639
03/04/2025 51.00p 51.40p 50.00p 50.35p 156286
02/04/2025 50.00p 51.60p 50.00p 51.40p 77384
01/04/2025 51.20p 51.60p 50.00p 50.20p 238311
31/03/2025 50.20p 51.60p 49.61p 50.00p 114519
28/03/2025 51.00p 51.90p 51.00p 51.00p 7585
27/03/2025 51.60p 53.00p 50.43p 52.60p 150578
26/03/2025 51.00p 51.60p 50.71p 51.00p 82434
25/03/2025 51.00p 51.60p 50.60p 51.00p 163628
24/03/2025 51.80p 51.80p 50.80p 51.80p 50980
21/03/2025 50.20p 51.80p 50.00p 50.40p 65213
20/03/2025 51.40p 51.40p 50.00p 50.80p 98307
19/03/2025 50.80p 51.80p 50.00p 51.10p 59868
18/03/2025 50.80p 51.60p 50.20p 50.90p 77556
17/03/2025 51.00p 51.80p 51.00p 51.00p 18764
14/03/2025 51.20p 51.80p 50.80p 51.60p 144440
13/03/2025 51.80p 51.80p 50.60p 51.30p 8973
12/03/2025 51.80p 51.80p 50.80p 51.40p 37579
11/03/2025 50.60p 51.80p 50.60p 51.20p 222855
10/03/2025 50.60p 52.00p 49.85p 52.00p 271252
07/03/2025 51.20p 51.60p 50.00p 50.60p 82833
06/03/2025 50.00p 51.60p 50.00p 50.80p 83202
05/03/2025 50.00p 51.60p 49.33p 50.30p 152200
04/03/2025 50.60p 51.60p 49.17p 49.40p 216539
03/03/2025 50.60p 51.60p 49.30p 50.45p 149735
28/02/2025 49.90p 52.28p 49.00p 49.00p 157054

*Close Price adjusted for both dividends and splits