Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/12/2021 74.00p 76.50p 74.57p 75.10p 8760
23/12/2021 74.00p 77.00p 73.20p 77.00p 63477
22/12/2021 73.60p 74.00p 71.62p 73.40p 93320
21/12/2021 73.00p 73.00p 70.46p 73.00p 35083
20/12/2021 72.00p 73.80p 70.00p 72.20p 38434
17/12/2021 72.00p 73.44p 68.56p 72.00p 63904
16/12/2021 73.00p 74.60p 68.00p 68.00p 171048
15/12/2021 77.00p 78.00p 71.00p 71.00p 256517
14/12/2021 77.20p 81.80p 77.00p 77.20p 27737
13/12/2021 81.80p 82.00p 77.00p 79.80p 104386
10/12/2021 77.20p 82.00p 77.20p 82.00p 94814
09/12/2021 77.00p 80.00p 75.00p 80.00p 232381
08/12/2021 78.00p 81.41p 77.00p 80.00p 114681
07/12/2021 80.00p 83.00p 79.00p 79.00p 55741
06/12/2021 81.00p 84.00p 80.00p 84.00p 59616
03/12/2021 82.00p 83.90p 81.00p 81.00p 62717
02/12/2021 82.00p 85.80p 82.00p 83.20p 64199
01/12/2021 85.00p 86.00p 82.40p 82.40p 173998
30/11/2021 82.20p 86.40p 82.00p 85.00p 85578
29/11/2021 85.00p 87.20p 82.00p 82.00p 236000
26/11/2021 80.60p 85.80p 80.40p 81.00p 289920
25/11/2021 83.60p 86.20p 81.00p 81.00p 268914
24/11/2021 81.00p 85.00p 79.90p 85.00p 365054
23/11/2021 77.20p 81.00p 74.00p 81.00p 240586
22/11/2021 71.00p 74.00p 70.00p 71.00p 116238
19/11/2021 71.20p 76.00p 70.00p 76.00p 73267
18/11/2021 71.20p 75.60p 71.20p 74.00p 57969
17/11/2021 74.20p 77.80p 71.40p 71.40p 118566
16/11/2021 78.00p 78.00p 73.40p 73.40p 20498
15/11/2021 75.40p 78.00p 72.00p 77.00p 273311
12/11/2021 77.20p 78.80p 71.04p 73.00p 250624
11/11/2021 77.20p 79.80p 77.20p 79.80p 69000
10/11/2021 77.20p 82.40p 77.20p 78.20p 20407
09/11/2021 83.00p 83.00p 78.10p 83.00p 63592
08/11/2021 78.00p 83.60p 78.00p 78.00p 156670
05/11/2021 83.60p 83.60p 80.50p 83.60p 34178
04/11/2021 83.80p 84.00p 79.20p 84.00p 289185
03/11/2021 81.00p 82.80p 81.00p 81.00p 29834
02/11/2021 81.00p 82.06p 81.00p 81.00p 102716
01/11/2021 81.00p 83.80p 81.00p 83.80p 30417
29/10/2021 80.20p 83.60p 80.20p 83.20p 49600
28/10/2021 80.00p 81.77p 80.00p 80.00p 8345
27/10/2021 81.00p 83.80p 79.80p 83.60p 103415
26/10/2021 82.80p 83.80p 81.00p 81.80p 104297
25/10/2021 82.80p 83.00p 81.80p 83.00p 60242
22/10/2021 80.00p 83.00p 78.85p 83.00p 139238
21/10/2021 78.20p 80.40p 78.20p 78.60p 122319
20/10/2021 79.00p 82.00p 77.58p 78.60p 93249
19/10/2021 78.60p 81.00p 77.40p 81.00p 107425
18/10/2021 77.80p 78.60p 75.62p 78.60p 37179
15/10/2021 77.00p 78.00p 75.40p 76.00p 199039
14/10/2021 73.80p 77.00p 72.80p 77.00p 43484
13/10/2021 70.80p 73.80p 68.78p 73.80p 79022
12/10/2021 64.20p 71.20p 62.45p 70.40p 441151
11/10/2021 68.20p 71.00p 64.20p 65.20p 540545
08/10/2021 69.00p 70.10p 68.00p 68.00p 289857
07/10/2021 69.00p 71.00p 68.00p 68.60p 299193
06/10/2021 74.80p 75.92p 68.20p 70.60p 541205
05/10/2021 77.00p 77.56p 74.20p 74.40p 282963
04/10/2021 77.20p 79.60p 77.00p 77.20p 50884
01/10/2021 77.00p 78.85p 76.74p 77.00p 197222
30/09/2021 77.40p 80.00p 77.20p 80.00p 82406
29/09/2021 77.20p 80.09p 77.00p 77.20p 50904
28/09/2021 77.00p 80.17p 76.60p 78.00p 63187
27/09/2021 80.80p 80.80p 76.67p 77.20p 374997
24/09/2021 77.60p 80.00p 75.93p 76.60p 897132
23/09/2021 80.20p 81.00p 77.40p 78.00p 1052681
22/09/2021 82.00p 84.00p 81.20p 84.00p 427663
21/09/2021 83.00p 83.80p 81.00p 83.00p 453012
20/09/2021 83.00p 84.80p 80.34p 83.00p 92346
17/09/2021 80.00p 82.00p 78.82p 81.80p 148300
16/09/2021 77.40p 80.24p 77.40p 78.60p 105626
15/09/2021 79.00p 80.00p 78.80p 78.80p 24114
14/09/2021 77.40p 81.00p 77.00p 81.00p 103294
13/09/2021 77.00p 78.60p 75.36p 78.20p 186472
10/09/2021 76.00p 77.60p 75.00p 77.00p 605983
09/09/2021 75.20p 77.80p 74.40p 76.50p 266007
08/09/2021 79.20p 81.20p 72.00p 77.20p 445634
07/09/2021 82.00p 86.80p 79.00p 79.20p 297134
06/09/2021 82.00p 86.00p 82.00p 82.00p 143748
03/09/2021 85.60p 86.20p 82.20p 82.20p 217649
02/09/2021 89.80p 91.60p 86.43p 89.00p 13848
01/09/2021 89.80p 89.80p 86.00p 86.00p 64637
31/08/2021 88.00p 89.10p 85.34p 87.00p 168605
30/08/2021 88.80p 89.00p 86.00p 88.50p 100885
27/08/2021 88.80p 89.00p 86.00p 88.50p 100885
26/08/2021 90.00p 91.00p 85.72p 90.00p 195740
25/08/2021 90.00p 92.80p 87.95p 88.00p 71689
24/08/2021 90.00p 91.40p 88.20p 88.20p 272839
23/08/2021 88.20p 92.60p 88.00p 88.00p 132820
20/08/2021 91.00p 91.66p 89.19p 89.60p 131478
19/08/2021 89.00p 92.27p 88.27p 89.00p 187815
18/08/2021 90.00p 90.00p 88.00p 88.00p 156165
17/08/2021 85.00p 90.00p 81.58p 90.00p 370994
16/08/2021 84.00p 85.80p 83.59p 85.80p 245793
13/08/2021 85.00p 86.80p 83.00p 84.40p 417531
12/08/2021 85.00p 86.80p 85.00p 85.00p 167582
11/08/2021 84.00p 87.80p 83.00p 84.40p 345061
10/08/2021 85.00p 88.40p 83.60p 88.40p 112222
09/08/2021 83.60p 88.40p 83.60p 85.00p 128140
06/08/2021 85.00p 86.78p 83.67p 85.00p 295745
05/08/2021 84.00p 85.83p 82.39p 85.60p 345735
04/08/2021 82.80p 85.40p 80.20p 85.40p 2033240
03/08/2021 81.60p 84.80p 76.06p 80.80p 888115
02/08/2021 86.80p 87.80p 81.03p 83.80p 305348
30/07/2021 89.00p 95.00p 86.60p 88.20p 149135
29/07/2021 89.00p 91.60p 87.20p 87.20p 58488
28/07/2021 89.00p 91.21p 86.00p 86.20p 139796
27/07/2021 87.40p 89.00p 87.00p 87.00p 130007
26/07/2021 92.60p 94.00p 87.00p 87.40p 348507
23/07/2021 96.80p 99.00p 92.40p 92.40p 109130
22/07/2021 99.00p 99.00p 95.00p 95.00p 95833
21/07/2021 97.40p 97.40p 96.20p 96.20p 121345
20/07/2021 96.00p 99.00p 93.00p 97.00p 312040
19/07/2021 95.20p 96.60p 93.00p 96.60p 105845
16/07/2021 96.20p 96.95p 94.00p 94.00p 77733
15/07/2021 98.80p 99.40p 94.60p 96.60p 166466
14/07/2021 95.00p 97.80p 95.00p 96.80p 135582
13/07/2021 99.00p 99.40p 94.40p 95.20p 419754
12/07/2021 96.00p 98.80p 94.20p 96.80p 110038
09/07/2021 97.00p 100.00p 94.59p 97.00p 91988
08/07/2021 96.20p 97.44p 94.74p 96.00p 424702
07/07/2021 99.80p 99.80p 95.00p 96.40p 197993
06/07/2021 95.80p 98.47p 95.00p 96.00p 152711
05/07/2021 94.00p 99.80p 94.00p 95.00p 200869
02/07/2021 95.60p 99.50p 94.00p 94.00p 335929
01/07/2021 97.80p 100.65p 93.60p 95.00p 307644
30/06/2021 105.00p 108.15p 91.82p 96.00p 4341529
29/06/2021 99.80p 106.00p 99.26p 102.00p 862247
28/06/2021 95.00p 101.00p 93.60p 98.00p 743748
25/06/2021 95.00p 96.40p 91.35p 94.00p 282457
24/06/2021 92.00p 95.00p 92.00p 95.00p 84597
23/06/2021 91.00p 96.80p 90.40p 93.00p 328984
22/06/2021 90.00p 91.00p 88.74p 89.00p 60003
21/06/2021 92.80p 94.00p 87.80p 89.20p 320295
18/06/2021 95.00p 97.80p 90.20p 94.80p 2797310
17/06/2021 92.40p 95.80p 86.39p 92.00p 760019
16/06/2021 89.00p 97.00p 89.00p 92.40p 391565
15/06/2021 92.00p 93.00p 88.96p 93.00p 236789
14/06/2021 88.00p 94.00p 88.00p 92.00p 187485
11/06/2021 88.20p 93.00p 88.00p 88.00p 118695
10/06/2021 91.20p 92.86p 90.00p 91.60p 116155
09/06/2021 92.00p 93.20p 88.58p 91.40p 191744
08/06/2021 90.00p 91.80p 88.62p 91.80p 406699
07/06/2021 88.20p 91.00p 86.53p 90.60p 104028
04/06/2021 87.20p 91.00p 87.19p 90.00p 276442
03/06/2021 88.00p 91.40p 84.00p 91.40p 231192
02/06/2021 83.20p 86.00p 82.85p 84.00p 152855
01/06/2021 84.60p 87.60p 82.50p 87.60p 120656
31/05/2021 87.80p 88.00p 83.50p 85.80p 140067
28/05/2021 87.80p 88.00p 83.50p 85.80p 140067
27/05/2021 85.60p 87.80p 84.47p 86.00p 83215
26/05/2021 88.80p 89.00p 86.20p 88.80p 112062
25/05/2021 87.20p 90.80p 86.87p 89.80p 96150
24/05/2021 87.20p 90.00p 87.20p 89.20p 139255
21/05/2021 89.00p 90.00p 87.00p 90.00p 57999
20/05/2021 89.00p 89.00p 85.76p 87.40p 171388
19/05/2021 85.80p 90.00p 85.20p 89.00p 225138
18/05/2021 84.20p 86.00p 83.67p 86.00p 57184
17/05/2021 83.00p 86.00p 82.40p 85.10p 454974
14/05/2021 83.80p 86.00p 81.26p 86.00p 314996
13/05/2021 83.60p 83.60p 82.21p 84.80p 101843
12/05/2021 80.20p 83.80p 80.01p 83.80p 197662
11/05/2021 85.20p 87.08p 74.16p 81.00p 917227
10/05/2021 92.40p 95.00p 81.60p 85.40p 685783
07/05/2021 92.00p 95.00p 91.20p 95.00p 64655
06/05/2021 91.20p 94.80p 91.00p 94.00p 120529
05/05/2021 94.00p 97.81p 89.20p 92.10p 359962
04/05/2021 93.00p 96.00p 90.20p 93.60p 200396
30/04/2021 88.00p 96.00p 86.00p 93.00p 305123
29/04/2021 87.00p 87.60p 83.20p 87.00p 113942
28/04/2021 83.60p 87.00p 83.60p 86.30p 106670
27/04/2021 85.00p 88.19p 83.79p 84.00p 1744442
26/04/2021 82.20p 85.80p 80.52p 84.00p 506046
23/04/2021 78.00p 86.00p 76.66p 84.10p 474070
22/04/2021 79.00p 79.00p 75.76p 78.50p 191329
21/04/2021 79.00p 79.00p 76.20p 79.00p 62124
20/04/2021 78.60p 78.60p 77.00p 78.60p 605746
19/04/2021 78.60p 78.60p 76.80p 78.60p 238568
16/04/2021 77.80p 79.00p 75.79p 79.00p 313370
15/04/2021 75.00p 78.60p 75.00p 78.60p 461114
14/04/2021 78.00p 78.00p 73.61p 76.40p 240779
13/04/2021 79.00p 79.00p 74.97p 77.10p 603273
12/04/2021 77.00p 79.40p 75.20p 79.00p 201239
09/04/2021 73.00p 77.00p 69.60p 77.00p 284332
08/04/2021 73.00p 73.00p 69.63p 73.00p 117828
07/04/2021 71.80p 73.00p 69.83p 73.00p 201104
06/04/2021 70.00p 71.80p 69.20p 71.80p 236057
02/04/2021 71.00p 71.00p 69.00p 70.00p 138571
01/04/2021 71.00p 71.00p 69.00p 70.00p 138571
31/03/2021 69.80p 70.00p 67.20p 70.00p 56810
30/03/2021 71.00p 72.12p 68.00p 69.10p 290974

*Close Price adjusted for both dividends and splits