Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/07/2023 93.00p 93.50p 90.97p 92.20p 62996
10/07/2023 93.00p 95.80p 91.04p 95.00p 99700
07/07/2023 93.00p 95.80p 92.00p 93.70p 195302
06/07/2023 93.00p 95.80p 92.36p 93.80p 34476
05/07/2023 93.00p 96.00p 91.60p 93.00p 113197
04/07/2023 95.00p 98.00p 90.60p 92.00p 228223
03/07/2023 93.20p 96.41p 93.20p 93.20p 112505
30/06/2023 96.80p 98.90p 93.20p 98.00p 389129
29/06/2023 92.80p 93.80p 91.80p 93.20p 72513
28/06/2023 92.20p 94.00p 92.00p 94.00p 48551
27/06/2023 90.20p 94.67p 90.20p 94.00p 137821
26/06/2023 89.60p 91.20p 87.20p 91.20p 63480
23/06/2023 88.80p 89.00p 87.00p 89.00p 46559
22/06/2023 86.00p 88.80p 87.00p 87.40p 38300
21/06/2023 86.00p 88.80p 86.00p 86.00p 55297
20/06/2023 86.40p 88.80p 86.40p 86.40p 21412
19/06/2023 85.20p 88.80p 87.00p 87.00p 17419
16/06/2023 85.20p 89.00p 85.20p 87.20p 74363
15/06/2023 88.80p 89.00p 85.20p 87.10p 55192
14/06/2023 88.80p 88.10p 85.20p 87.10p 15580
13/06/2023 88.80p 88.11p 86.76p 87.10p 18511
12/06/2023 88.80p 88.80p 86.43p 87.00p 141367
09/06/2023 88.80p 89.00p 86.40p 86.40p 32361
08/06/2023 86.20p 88.40p 87.40p 87.40p 8395
07/06/2023 86.20p 88.80p 86.20p 86.90p 38462
06/06/2023 87.00p 88.80p 86.56p 87.40p 29513
05/06/2023 87.00p 88.80p 86.56p 87.00p 103461
02/06/2023 85.00p 88.80p 85.00p 87.40p 153585
01/06/2023 84.20p 88.80p 83.94p 86.80p 78697
31/05/2023 84.20p 88.80p 84.00p 86.00p 87203
30/05/2023 85.20p 87.80p 84.00p 84.20p 118811
26/05/2023 85.20p 87.60p 85.00p 85.20p 50231
25/05/2023 86.00p 90.00p 85.20p 87.60p 36853
24/05/2023 87.00p 87.20p 86.89p 87.20p 8900
23/05/2023 89.00p 89.80p 86.80p 87.60p 36001
22/05/2023 87.80p 89.20p 86.80p 87.60p 31660
19/05/2023 88.40p 89.40p 86.85p 88.40p 3556
18/05/2023 86.00p 89.80p 86.00p 86.00p 30363
17/05/2023 88.80p 90.00p 86.30p 86.40p 67093
16/05/2023 86.40p 88.80p 85.80p 86.00p 76302
15/05/2023 87.80p 88.80p 85.60p 87.00p 107542
12/05/2023 86.80p 88.80p 85.54p 85.60p 110180
11/05/2023 85.00p 89.80p 84.00p 86.00p 147498
10/05/2023 88.00p 86.68p 86.00p 86.00p 11510
09/05/2023 88.00p 88.00p 85.39p 88.00p 51754
05/05/2023 87.20p 89.58p 84.40p 84.40p 227997
04/05/2023 90.00p 90.44p 87.00p 89.00p 82059
03/05/2023 86.20p 90.28p 86.14p 89.00p 154335
02/05/2023 84.00p 87.75p 83.40p 86.10p 318948
28/04/2023 84.00p 84.80p 82.00p 84.80p 209447
27/04/2023 84.60p 84.60p 81.83p 83.80p 33526
26/04/2023 82.20p 85.80p 80.20p 82.00p 63249
25/04/2023 83.20p 85.00p 82.00p 82.00p 391132
24/04/2023 85.00p 86.66p 84.00p 84.20p 68277
21/04/2023 85.20p 87.80p 84.56p 85.20p 53408
20/04/2023 85.40p 87.32p 84.40p 85.30p 45954
19/04/2023 81.40p 89.23p 80.20p 85.60p 159242
18/04/2023 80.20p 82.00p 78.99p 81.60p 127977
17/04/2023 81.00p 81.80p 79.62p 80.00p 49385
14/04/2023 81.80p 81.44p 79.45p 80.90p 77408
13/04/2023 81.80p 82.00p 79.50p 82.00p 187337
12/04/2023 82.00p 82.00p 80.41p 82.00p 30616
11/04/2023 82.00p 81.08p 80.00p 80.90p 43088
06/04/2023 82.00p 82.00p 80.00p 82.00p 51997
05/04/2023 81.80p 82.00p 79.00p 82.00p 31513
04/04/2023 79.00p 81.80p 79.00p 80.20p 77860
03/04/2023 82.00p 82.00p 78.40p 82.00p 70248
31/03/2023 80.00p 85.00p 78.40p 78.40p 113187
30/03/2023 81.20p 83.35p 77.51p 81.20p 760539
29/03/2023 83.80p 84.00p 82.20p 84.00p 103995
28/03/2023 85.00p 85.90p 81.00p 82.40p 118054
27/03/2023 85.20p 87.80p 84.00p 84.00p 115615
24/03/2023 86.60p 86.80p 83.40p 84.20p 121368
23/03/2023 85.00p 86.80p 83.20p 83.20p 20923
22/03/2023 85.00p 87.80p 83.00p 83.20p 75703
21/03/2023 85.20p 87.80p 84.20p 85.00p 32488
20/03/2023 86.00p 87.80p 85.00p 86.30p 108494
17/03/2023 88.20p 90.20p 86.20p 86.20p 37330
16/03/2023 89.80p 90.00p 86.00p 86.00p 94634
15/03/2023 86.80p 89.29p 86.00p 88.50p 135244
14/03/2023 86.20p 86.80p 85.00p 86.30p 58516
13/03/2023 86.00p 86.20p 80.30p 85.60p 367013
10/03/2023 89.20p 89.88p 85.00p 87.00p 192020
09/03/2023 92.60p 92.60p 90.47p 91.10p 33923
08/03/2023 90.60p 92.60p 90.00p 92.60p 97704
07/03/2023 94.00p 94.00p 90.60p 90.60p 4028414
06/03/2023 93.80p 94.00p 90.20p 94.00p 72811
03/03/2023 92.20p 95.10p 91.00p 94.00p 144917
02/03/2023 94.20p 96.80p 92.85p 92.90p 97499
01/03/2023 98.00p 98.00p 94.00p 94.00p 51230
28/02/2023 98.00p 98.00p 93.80p 93.80p 6413
27/02/2023 97.80p 97.80p 94.59p 95.50p 141219
24/02/2023 97.80p 98.00p 94.95p 98.00p 32213
23/02/2023 98.00p 98.00p 94.00p 94.00p 25499
22/02/2023 96.80p 97.00p 94.22p 97.00p 74341
21/02/2023 98.00p 98.00p 94.50p 96.60p 131379
20/02/2023 98.00p 98.00p 94.30p 96.10p 42186
17/02/2023 96.00p 96.20p 94.20p 96.00p 79581
16/02/2023 98.00p 98.00p 94.44p 97.00p 94830
15/02/2023 97.00p 98.00p 95.60p 98.00p 63963
14/02/2023 97.00p 97.00p 95.40p 96.80p 89356
13/02/2023 93.80p 96.00p 93.54p 96.00p 604756
10/02/2023 93.80p 93.80p 92.00p 92.00p 357130
09/02/2023 94.60p 94.60p 92.60p 93.00p 196369
08/02/2023 93.60p 94.80p 92.00p 93.00p 118739
07/02/2023 93.00p 95.00p 92.00p 93.50p 101022
06/02/2023 94.80p 96.32p 93.00p 93.00p 191507
03/02/2023 97.80p 98.00p 95.20p 96.60p 112294
02/02/2023 98.00p 98.00p 95.20p 95.90p 11272
01/02/2023 98.00p 98.00p 95.20p 96.00p 65422
31/01/2023 95.20p 96.99p 95.20p 96.80p 56530
30/01/2023 97.20p 98.80p 96.00p 97.00p 263507
27/01/2023 97.40p 98.80p 95.63p 97.00p 769197
26/01/2023 98.00p 102.00p 95.00p 96.80p 760891
25/01/2023 96.00p 96.00p 92.20p 94.10p 59670
24/01/2023 96.00p 96.00p 92.20p 92.20p 21392
23/01/2023 94.00p 95.00p 92.20p 94.80p 72521
20/01/2023 95.80p 95.80p 94.10p 95.80p 26091
19/01/2023 95.00p 98.00p 93.20p 93.20p 112878
18/01/2023 97.00p 97.80p 95.19p 95.40p 85388
17/01/2023 97.00p 97.72p 93.40p 93.40p 47871
16/01/2023 95.00p 97.62p 93.20p 97.00p 76322
13/01/2023 93.00p 97.80p 93.00p 96.80p 165206
12/01/2023 91.80p 96.00p 89.54p 94.80p 119324
11/01/2023 91.00p 92.00p 89.54p 92.00p 27314
10/01/2023 90.00p 90.36p 88.44p 89.00p 56867
09/01/2023 91.00p 92.00p 89.85p 90.90p 57616
06/01/2023 92.00p 92.00p 89.00p 92.00p 21840
05/01/2023 93.80p 91.08p 88.71p 90.10p 72392
04/01/2023 93.80p 93.80p 88.00p 89.00p 179350
03/01/2023 93.00p 94.80p 90.20p 91.20p 161675
30/12/2022 92.00p 93.08p 90.80p 91.30p 23633
29/12/2022 92.00p 94.00p 90.52p 92.00p 8177
28/12/2022 91.20p 93.58p 90.80p 91.70p 33240
23/12/2022 91.00p 93.80p 90.02p 90.60p 50566
22/12/2022 91.00p 94.00p 90.20p 94.00p 72228
21/12/2022 92.00p 93.86p 90.20p 92.80p 34460
20/12/2022 92.60p 95.00p 90.80p 90.80p 65135
19/12/2022 90.40p 92.80p 90.40p 92.80p 73185
16/12/2022 92.60p 92.80p 90.20p 91.00p 262537
15/12/2022 91.80p 94.00p 90.50p 93.00p 370219
14/12/2022 89.00p 95.00p 88.44p 92.40p 673092
13/12/2022 88.20p 90.00p 86.60p 89.00p 175452
12/12/2022 86.20p 87.80p 86.20p 87.60p 218850
09/12/2022 86.60p 88.80p 86.60p 87.00p 67062
08/12/2022 86.60p 89.00p 86.40p 87.00p 177095
07/12/2022 89.00p 90.00p 88.00p 88.40p 172257
06/12/2022 89.00p 91.80p 89.00p 90.00p 141007
05/12/2022 89.20p 93.80p 89.00p 90.00p 117457
02/12/2022 92.00p 94.20p 89.00p 90.00p 215321
01/12/2022 90.00p 93.00p 89.00p 92.00p 172692
30/11/2022 92.00p 93.60p 89.33p 90.00p 218241
29/11/2022 82.00p 90.80p 82.00p 89.40p 704011
28/11/2022 77.20p 81.00p 76.45p 80.50p 163473
25/11/2022 77.00p 77.40p 74.98p 76.70p 73456
24/11/2022 75.80p 76.80p 74.20p 75.40p 19
23/11/2022 75.80p 77.00p 73.98p 77.00p 34630
22/11/2022 76.00p 76.00p 73.98p 76.00p 8456
21/11/2022 74.80p 76.07p 73.14p 73.40p 57149
18/11/2022 73.20p 75.60p 73.00p 74.00p 36406
17/11/2022 74.20p 76.40p 73.30p 75.00p 72281
16/11/2022 76.80p 76.80p 74.00p 74.00p 67904
15/11/2022 77.00p 77.00p 74.62p 77.00p 8222
14/11/2022 75.80p 76.68p 74.85p 75.40p 128656
11/11/2022 75.80p 76.61p 73.00p 75.00p 129984
10/11/2022 73.40p 76.00p 73.40p 76.00p 19617
09/11/2022 73.80p 75.00p 72.81p 75.00p 71965
08/11/2022 71.00p 72.81p 70.00p 71.90p 52591
07/11/2022 72.00p 74.04p 70.34p 74.00p 173589
04/11/2022 74.40p 74.40p 71.65p 74.40p 32810
03/11/2022 72.00p 73.00p 71.29p 73.00p 46600
02/11/2022 74.40p 76.00p 71.80p 71.80p 171371
01/11/2022 74.20p 75.40p 74.00p 74.00p 36236
31/10/2022 73.60p 75.20p 73.40p 75.00p 111644
28/10/2022 73.20p 73.60p 73.07p 73.60p 57324
27/10/2022 73.20p 74.80p 73.20p 73.20p 60006
26/10/2022 74.80p 76.00p 74.00p 75.00p 88964
25/10/2022 75.00p 76.90p 74.20p 74.90p 135106
24/10/2022 75.40p 78.71p 75.40p 77.60p 292834
21/10/2022 73.80p 76.92p 73.56p 76.40p 937918
20/10/2022 71.00p 73.10p 71.00p 71.00p 16884
19/10/2022 70.00p 72.86p 68.50p 71.00p 197893
18/10/2022 68.00p 69.88p 68.00p 68.00p 126402
17/10/2022 67.00p 68.00p 66.99p 68.00p 120052
14/10/2022 66.00p 67.20p 66.00p 67.00p 180324

*Close Price adjusted for both dividends and splits