Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
27/02/2025 52.00p 52.80p 51.32p 51.80p 44959
26/02/2025 51.00p 52.40p 50.20p 51.30p 83485
25/02/2025 52.00p 53.20p 51.20p 51.20p 88904
24/02/2025 52.00p 53.00p 51.80p 52.00p 52337
21/02/2025 53.80p 53.80p 52.00p 52.20p 81035
20/02/2025 53.00p 53.00p 52.00p 52.40p 23692
19/02/2025 52.00p 53.80p 51.94p 52.00p 119771
18/02/2025 53.00p 54.00p 52.00p 52.50p 443342
17/02/2025 55.00p 55.80p 53.00p 53.00p 274189
14/02/2025 56.00p 57.40p 54.00p 55.80p 201880
13/02/2025 55.00p 57.60p 55.95p 56.60p 52291
12/02/2025 55.00p 57.40p 55.00p 55.00p 174115
11/02/2025 55.20p 56.60p 55.00p 55.40p 49052
10/02/2025 55.60p 55.60p 55.00p 55.60p 76106
07/02/2025 55.60p 57.20p 55.60p 55.60p 129930
06/02/2025 55.20p 57.60p 55.20p 57.60p 85714
05/02/2025 57.60p 57.60p 55.20p 57.60p 31069
04/02/2025 57.40p 57.60p 55.20p 57.00p 30697
03/02/2025 55.80p 57.40p 55.80p 56.00p 116570
31/01/2025 56.60p 57.00p 55.40p 55.80p 200812
30/01/2025 57.00p 57.40p 54.93p 55.00p 265793
29/01/2025 54.00p 57.20p 52.20p 57.20p 314297
28/01/2025 52.60p 54.40p 51.40p 54.40p 325273
27/01/2025 52.00p 52.60p 51.26p 52.00p 124772
24/01/2025 51.00p 53.00p 50.40p 51.20p 1003686
23/01/2025 46.00p 48.50p 46.00p 47.50p 1602367
22/01/2025 46.20p 46.90p 45.80p 46.00p 616579
21/01/2025 46.20p 48.29p 45.50p 46.40p 2858351
20/01/2025 48.50p 48.63p 45.00p 45.00p 796921
17/01/2025 48.00p 48.48p 46.92p 47.00p 204671
16/01/2025 48.50p 49.60p 46.10p 47.00p 327912
15/01/2025 48.80p 50.60p 47.70p 48.55p 157250
14/01/2025 49.50p 50.00p 48.57p 48.85p 176455
13/01/2025 50.00p 50.80p 49.30p 49.95p 321771
10/01/2025 51.00p 52.60p 49.40p 49.40p 220024
09/01/2025 51.40p 53.20p 50.20p 51.00p 85084
08/01/2025 51.00p 52.00p 51.00p 51.20p 53654
07/01/2025 52.40p 52.80p 51.00p 51.00p 243731
06/01/2025 52.20p 54.60p 51.80p 52.30p 171169
03/01/2025 53.00p 53.50p 52.00p 52.00p 33077
02/01/2025 54.00p 54.80p 53.00p 53.00p 47335
31/12/2024 53.20p 54.00p 53.00p 53.20p 174285
30/12/2024 52.80p 54.00p 52.00p 52.00p 93333
27/12/2024 53.80p 54.00p 53.50p 53.80p 126132
24/12/2024 54.20p 55.60p 52.80p 52.80p 147459
23/12/2024 53.80p 55.00p 52.20p 54.80p 150696
20/12/2024 54.60p 54.80p 52.23p 53.00p 728355
19/12/2024 53.20p 55.40p 52.99p 54.40p 118220
18/12/2024 55.60p 56.00p 54.60p 54.60p 131980
17/12/2024 56.00p 57.80p 55.60p 55.80p 181393
16/12/2024 58.40p 59.20p 55.00p 56.00p 255337
13/12/2024 60.80p 60.80p 57.00p 58.00p 358702
12/12/2024 61.00p 61.00p 59.20p 59.40p 17094
11/12/2024 61.00p 61.00p 59.20p 61.00p 20966
10/12/2024 60.60p 60.60p 59.80p 60.40p 151917
09/12/2024 60.40p 61.00p 59.48p 61.00p 154322
06/12/2024 60.40p 61.23p 60.40p 60.40p 38333
05/12/2024 60.60p 61.80p 60.40p 61.60p 71749
04/12/2024 61.40p 62.00p 60.64p 61.00p 106232
03/12/2024 62.60p 62.80p 61.20p 61.50p 224266
02/12/2024 61.20p 62.80p 60.60p 61.60p 36296
29/11/2024 61.20p 62.60p 60.80p 61.00p 274729
28/11/2024 61.80p 62.30p 60.60p 61.40p 125931
27/11/2024 63.00p 63.60p 62.01p 62.60p 357306
26/11/2024 62.00p 63.60p 61.40p 63.00p 394587
25/11/2024 62.60p 63.08p 61.00p 61.40p 231589
22/11/2024 62.00p 62.90p 61.00p 62.90p 516529
21/11/2024 62.00p 62.80p 61.20p 62.60p 201698
20/11/2024 63.00p 63.00p 61.40p 62.20p 72623
19/11/2024 63.60p 63.60p 61.00p 63.80p 238121
18/11/2024 62.40p 64.40p 62.32p 63.80p 203544
15/11/2024 61.80p 62.60p 61.27p 62.40p 197635
14/11/2024 62.20p 62.80p 60.80p 62.40p 118350
13/11/2024 61.00p 63.80p 60.80p 61.20p 45558
12/11/2024 63.00p 63.80p 60.41p 61.90p 156090
11/11/2024 63.20p 64.80p 61.60p 61.60p 282055
08/11/2024 63.00p 64.40p 63.00p 63.00p 46523
07/11/2024 64.00p 65.00p 63.00p 64.00p 21676
06/11/2024 64.00p 65.00p 63.00p 64.00p 54171
05/11/2024 64.00p 64.40p 62.82p 63.60p 131557
04/11/2024 63.00p 64.67p 63.00p 64.20p 76993
01/11/2024 63.00p 64.60p 60.60p 64.00p 405884
31/10/2024 61.00p 63.19p 60.92p 61.70p 183094
30/10/2024 61.00p 62.43p 60.94p 61.20p 18122
29/10/2024 61.20p 62.80p 60.60p 60.60p 49621
28/10/2024 62.20p 63.00p 61.20p 61.20p 229945
25/10/2024 63.20p 63.20p 62.20p 63.20p 75493
24/10/2024 62.80p 63.00p 62.20p 62.70p 93517
23/10/2024 62.80p 63.20p 62.20p 62.70p 545901
22/10/2024 62.80p 63.00p 62.60p 62.60p 127697
21/10/2024 63.20p 63.80p 62.37p 62.80p 140870
18/10/2024 64.80p 64.00p 62.51p 63.30p 21916
17/10/2024 64.80p 64.50p 62.40p 63.60p 52255
16/10/2024 64.80p 65.40p 63.50p 64.80p 135538
15/10/2024 62.40p 65.00p 62.40p 64.50p 49518
14/10/2024 65.40p 65.40p 62.40p 65.00p 55754
11/10/2024 65.20p 65.40p 63.00p 65.40p 115172
10/10/2024 64.60p 64.80p 63.49p 64.80p 37727
09/10/2024 64.60p 65.20p 62.60p 64.60p 430754
08/10/2024 63.80p 64.08p 62.60p 63.80p 50094
07/10/2024 64.00p 65.40p 63.38p 65.00p 90804
04/10/2024 64.80p 64.80p 63.20p 64.60p 29768
03/10/2024 62.60p 63.20p 62.55p 63.20p 17257
02/10/2024 62.80p 63.00p 62.20p 63.00p 62215
01/10/2024 63.00p 64.00p 62.35p 62.50p 43156
30/09/2024 64.00p 64.80p 62.51p 63.00p 201209
27/09/2024 64.80p 64.80p 63.20p 63.20p 128674
26/09/2024 64.60p 64.80p 63.89p 64.60p 47996
25/09/2024 62.60p 64.80p 62.50p 64.10p 67217
24/09/2024 63.80p 64.60p 61.40p 63.00p 285602
23/09/2024 63.20p 64.00p 63.20p 63.80p 152651
20/09/2024 63.40p 64.60p 63.00p 63.00p 454724
19/09/2024 64.00p 64.80p 62.80p 62.80p 53535
18/09/2024 61.80p 64.00p 61.80p 62.80p 85323
17/09/2024 61.80p 63.00p 61.78p 62.00p 70792
16/09/2024 61.00p 63.00p 61.00p 61.80p 153962
13/09/2024 62.00p 64.80p 61.00p 61.60p 139120
12/09/2024 62.20p 64.80p 62.20p 62.20p 20944
11/09/2024 62.80p 66.80p 62.00p 62.00p 139976
10/09/2024 63.40p 66.80p 63.40p 63.40p 29428
09/09/2024 64.00p 67.00p 63.00p 63.20p 43090
06/09/2024 63.00p 67.00p 62.60p 62.60p 48273
05/09/2024 64.20p 66.80p 64.20p 64.40p 21512
04/09/2024 64.20p 66.00p 64.20p 65.30p 54741
03/09/2024 64.00p 66.00p 63.40p 65.00p 72049
02/09/2024 64.40p 64.40p 63.40p 63.90p 48928
30/08/2024 64.00p 65.80p 63.40p 63.40p 185149
29/08/2024 63.60p 65.80p 63.60p 64.00p 32007
28/08/2024 65.00p 66.00p 63.60p 64.80p 19819
27/08/2024 65.00p 66.00p 64.00p 64.00p 19920
23/08/2024 63.60p 66.40p 63.60p 64.00p 52770
22/08/2024 66.60p 66.60p 63.40p 64.80p 119868
21/08/2024 65.40p 66.60p 63.40p 63.40p 61459
20/08/2024 65.20p 66.80p 65.20p 65.80p 41394
19/08/2024 66.80p 66.80p 63.60p 63.40p 56326
16/08/2024 65.00p 66.80p 63.40p 63.40p 76348
15/08/2024 65.00p 66.80p 63.80p 65.50p 36615
14/08/2024 64.40p 64.40p 63.40p 63.60p 3093
13/08/2024 64.80p 65.20p 63.20p 64.00p 58166
12/08/2024 63.00p 66.01p 63.00p 64.80p 1051868
09/08/2024 63.00p 67.00p 63.00p 65.40p 98566
08/08/2024 63.00p 64.00p 62.20p 63.10p 13184
07/08/2024 63.00p 64.00p 62.20p 63.00p 378248
06/08/2024 65.60p 67.00p 62.00p 62.00p 124314
05/08/2024 64.00p 65.80p 63.00p 63.00p 130982
02/08/2024 64.80p 65.80p 63.20p 63.20p 92120
01/08/2024 63.20p 65.60p 62.52p 65.60p 188115
31/07/2024 63.00p 65.20p 62.40p 65.00p 265356
30/07/2024 66.20p 67.00p 63.60p 63.70p 133188
29/07/2024 67.80p 67.80p 66.39p 67.20p 116774
26/07/2024 68.00p 70.00p 66.38p 66.90p 202436
25/07/2024 67.80p 68.00p 65.00p 66.50p 17754
24/07/2024 67.80p 68.00p 65.20p 65.20p 97115
23/07/2024 65.80p 67.80p 66.00p 67.10p 61920
22/07/2024 65.80p 67.01p 64.61p 65.10p 29731
19/07/2024 66.20p 68.00p 64.44p 65.80p 77489

*Close Price adjusted for both dividends and splits