Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/07/2024 69.80p 69.80p 66.00p 68.00p 55520
17/07/2024 68.80p 69.80p 66.20p 69.00p 34348
16/07/2024 68.80p 69.23p 66.20p 68.40p 173894
15/07/2024 66.20p 69.80p 66.20p 68.80p 170313
12/07/2024 69.00p 69.50p 66.60p 67.60p 69652
11/07/2024 69.00p 69.26p 66.00p 69.20p 285381
10/07/2024 70.80p 72.00p 68.20p 71.40p 285462
09/07/2024 69.00p 71.80p 68.80p 70.80p 411859
08/07/2024 67.00p 71.00p 66.25p 68.00p 876977
05/07/2024 63.40p 69.00p 63.40p 67.00p 467294
04/07/2024 63.00p 65.20p 62.78p 63.20p 318832
03/07/2024 63.40p 63.80p 62.60p 62.60p 169790
02/07/2024 63.60p 63.80p 62.40p 63.80p 159595
01/07/2024 63.80p 66.20p 63.80p 64.00p 151685
28/06/2024 63.80p 66.20p 63.00p 64.00p 447468
27/06/2024 66.00p 66.20p 63.59p 64.80p 259225
26/06/2024 63.20p 66.60p 63.20p 66.40p 78647
25/06/2024 66.60p 66.60p 63.47p 65.00p 46824
24/06/2024 64.20p 66.60p 63.36p 65.00p 154185
21/06/2024 64.00p 66.00p 64.00p 64.00p 152195
20/06/2024 65.00p 66.60p 64.20p 66.00p 9506
19/06/2024 66.80p 66.80p 64.20p 65.00p 81808
18/06/2024 64.40p 66.80p 64.30p 65.00p 62646
17/06/2024 64.80p 65.20p 64.00p 65.00p 89982
14/06/2024 65.40p 65.40p 64.00p 65.00p 95407
13/06/2024 65.00p 67.80p 64.80p 65.40p 122175
12/06/2024 67.00p 67.80p 64.80p 65.40p 74817
11/06/2024 65.60p 67.80p 64.80p 64.80p 325447
10/06/2024 64.20p 66.80p 64.20p 65.00p 133876
07/06/2024 64.80p 67.80p 64.20p 64.20p 195297
06/06/2024 65.60p 67.20p 64.80p 64.80p 225392
05/06/2024 67.80p 68.80p 65.20p 66.00p 41418
04/06/2024 68.20p 69.00p 65.25p 67.00p 303984
03/06/2024 64.00p 68.00p 64.00p 68.00p 127497
31/05/2024 67.20p 67.20p 64.80p 65.00p 142011
30/05/2024 64.20p 67.60p 64.20p 64.80p 139669
29/05/2024 64.00p 66.80p 64.00p 64.20p 37991
28/05/2024 67.00p 67.70p 64.00p 64.00p 137533
24/05/2024 67.20p 68.00p 67.00p 68.00p 57094
23/05/2024 68.00p 68.40p 65.20p 67.80p 44777
22/05/2024 68.40p 68.80p 68.00p 68.00p 486508
21/05/2024 68.40p 69.80p 67.80p 68.40p 331841
20/05/2024 68.00p 68.80p 67.00p 67.80p 187103
17/05/2024 67.60p 68.00p 66.20p 66.20p 85074
16/05/2024 67.60p 67.60p 66.00p 67.60p 81905
15/05/2024 65.00p 67.00p 65.00p 65.00p 70444
14/05/2024 66.40p 67.00p 65.20p 66.50p 153763
13/05/2024 66.00p 67.12p 65.20p 66.50p 81773
10/05/2024 66.00p 68.00p 65.41p 66.00p 71183
09/05/2024 65.00p 65.80p 63.20p 64.40p 577511
08/05/2024 63.20p 66.00p 63.00p 64.50p 50925
07/05/2024 66.00p 66.00p 62.00p 62.00p 152748
03/05/2024 65.00p 66.00p 63.00p 63.00p 157541
02/05/2024 63.20p 64.80p 62.00p 63.50p 81215
01/05/2024 64.00p 65.00p 62.62p 62.70p 209965
30/04/2024 62.40p 64.00p 62.40p 62.60p 91264
29/04/2024 61.80p 64.00p 61.00p 61.00p 113965
26/04/2024 63.80p 65.80p 60.40p 62.00p 637826
25/04/2024 63.80p 64.03p 61.20p 61.40p 225119
24/04/2024 60.40p 63.44p 60.00p 61.00p 143902
23/04/2024 63.80p 63.80p 60.20p 63.20p 40157
22/04/2024 60.20p 63.80p 60.20p 61.60p 100453
19/04/2024 63.40p 63.80p 60.00p 60.00p 6059
18/04/2024 61.00p 63.60p 60.20p 63.60p 59965
17/04/2024 61.20p 63.20p 60.20p 62.20p 103475
16/04/2024 61.80p 62.89p 60.20p 62.40p 94458
15/04/2024 63.00p 63.24p 61.19p 62.40p 260058
12/04/2024 60.80p 62.00p 58.62p 62.00p 165014
11/04/2024 59.40p 61.00p 59.40p 60.40p 45472
10/04/2024 59.40p 60.80p 58.95p 60.10p 154276
09/04/2024 56.20p 60.80p 56.20p 59.00p 202122
08/04/2024 60.00p 60.80p 57.00p 58.00p 535846
05/04/2024 63.00p 65.40p 58.60p 58.60p 378238
04/04/2024 63.80p 64.28p 62.20p 62.20p 83728
03/04/2024 61.40p 63.00p 61.00p 62.00p 189843
02/04/2024 63.20p 65.00p 60.06p 60.60p 247069
28/03/2024 65.00p 65.00p 62.88p 63.90p 86663
27/03/2024 65.40p 65.60p 60.20p 62.10p 448740
26/03/2024 63.40p 64.56p 62.55p 62.70p 593411
25/03/2024 65.20p 65.40p 62.95p 63.20p 371653
22/03/2024 64.40p 65.40p 60.64p 64.80p 790437
21/03/2024 65.00p 66.80p 65.00p 66.40p 36593
20/03/2024 67.60p 68.00p 67.60p 67.00p 59712
19/03/2024 67.60p 68.00p 65.20p 68.00p 78216
18/03/2024 67.40p 67.40p 65.00p 67.20p 63952
15/03/2024 67.80p 67.80p 65.50p 67.40p 40409
14/03/2024 65.60p 68.00p 65.60p 68.00p 104634
13/03/2024 65.20p 68.00p 65.20p 68.00p 19700
12/03/2024 64.40p 67.04p 64.40p 66.00p 111183
11/03/2024 65.00p 67.80p 64.95p 65.00p 91894
08/03/2024 66.20p 69.00p 64.20p 64.40p 131010
07/03/2024 66.60p 68.80p 66.40p 66.40p 41642
06/03/2024 66.20p 69.60p 66.20p 67.00p 71870
05/03/2024 69.60p 69.60p 66.20p 67.50p 19636
04/03/2024 69.60p 69.60p 66.00p 66.00p 110300
01/03/2024 69.20p 69.20p 66.40p 67.60p 48627
29/02/2024 67.80p 69.20p 66.00p 66.00p 37282
28/02/2024 69.00p 69.40p 67.01p 67.40p 58563
27/02/2024 67.00p 69.20p 67.00p 67.00p 29132
26/02/2024 66.80p 69.00p 66.80p 68.00p 170581
23/02/2024 66.80p 68.74p 66.20p 67.30p 105065
22/02/2024 69.00p 69.80p 66.00p 66.00p 237164
21/02/2024 69.80p 69.80p 67.00p 67.00p 17806
20/02/2024 68.60p 68.50p 67.31p 67.90p 31214
19/02/2024 68.60p 68.97p 67.36p 67.70p 45155
16/02/2024 69.00p 69.80p 68.00p 68.00p 53442
15/02/2024 70.00p 70.40p 69.00p 70.40p 31907
14/02/2024 68.80p 70.40p 67.60p 67.60p 47705
13/02/2024 70.00p 70.60p 68.04p 68.80p 115692
12/02/2024 69.40p 70.00p 67.40p 69.80p 31465

*Close Price adjusted for both dividends and splits