Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 68.80p 69.60p 67.78p 68.00p 54046
07/02/2024 67.20p 69.80p 67.20p 67.20p 1139149
06/02/2024 69.80p 69.80p 67.22p 68.00p 117908
05/02/2024 67.00p 69.80p 67.00p 67.00p 75276
02/02/2024 69.00p 70.60p 67.00p 67.00p 217644
01/02/2024 69.40p 69.80p 68.17p 69.20p 73692
31/01/2024 69.80p 70.00p 69.00p 70.00p 79903
30/01/2024 70.00p 71.20p 69.34p 71.20p 118659
29/01/2024 70.60p 71.60p 68.00p 71.60p 193249
26/01/2024 69.00p 73.10p 68.23p 70.80p 344277
25/01/2024 69.60p 70.00p 64.60p 66.20p 323042
24/01/2024 70.20p 70.80p 67.46p 69.50p 235087
23/01/2024 72.80p 72.80p 70.61p 71.40p 26597
22/01/2024 72.40p 72.80p 69.99p 70.90p 506435
19/01/2024 72.00p 72.80p 70.20p 72.00p 69167
18/01/2024 72.80p 73.00p 70.00p 70.00p 140229
17/01/2024 72.40p 72.40p 70.50p 72.40p 45475
16/01/2024 70.20p 72.80p 70.00p 70.00p 75492
15/01/2024 71.20p 72.40p 70.20p 72.00p 165185
12/01/2024 71.00p 72.80p 70.00p 71.00p 59804
11/01/2024 71.00p 73.00p 70.00p 71.80p 150202
10/01/2024 69.80p 71.00p 68.20p 71.00p 63276
09/01/2024 70.00p 70.00p 67.20p 68.80p 77460
08/01/2024 73.00p 73.00p 66.00p 68.00p 232118
05/01/2024 73.60p 73.60p 71.00p 71.00p 15235
04/01/2024 73.60p 73.60p 71.20p 73.00p 39194
03/01/2024 71.20p 73.40p 71.20p 72.00p 83344
02/01/2024 72.00p 73.00p 71.20p 72.00p 119904
29/12/2023 73.00p 73.20p 70.20p 71.00p 34987
28/12/2023 71.40p 73.20p 70.20p 70.20p 101457
27/12/2023 71.00p 74.00p 70.26p 72.00p 94521
22/12/2023 71.60p 72.80p 69.00p 69.00p 180238
21/12/2023 72.00p 74.80p 71.60p 71.60p 106683
20/12/2023 75.00p 75.00p 72.20p 74.00p 51156
19/12/2023 75.00p 75.00p 72.20p 73.80p 35888
18/12/2023 74.80p 74.80p 72.20p 74.00p 32971
15/12/2023 73.00p 74.80p 71.40p 74.80p 58868
14/12/2023 73.00p 73.00p 71.76p 73.00p 17987
13/12/2023 73.00p 73.00p 70.60p 72.00p 29715
12/12/2023 72.00p 72.82p 70.40p 70.40p 133335
11/12/2023 73.80p 73.80p 70.76p 72.80p 70773
08/12/2023 73.80p 73.80p 70.80p 70.80p 57612
07/12/2023 74.60p 74.60p 70.80p 72.80p 60185
06/12/2023 75.00p 75.00p 70.80p 73.40p 108364
05/12/2023 74.00p 74.00p 71.02p 73.00p 24252
04/12/2023 73.00p 73.00p 70.60p 72.00p 53079
01/12/2023 75.40p 75.86p 71.00p 71.00p 401182
30/11/2023 73.00p 75.40p 71.00p 75.40p 125851
29/11/2023 73.00p 76.00p 70.98p 76.00p 159214
28/11/2023 72.00p 73.00p 69.05p 71.00p 102463
27/11/2023 69.00p 72.00p 68.40p 71.60p 157537
24/11/2023 67.80p 69.00p 66.40p 66.40p 128160
23/11/2023 67.00p 67.80p 66.00p 67.10p 40117
22/11/2023 67.60p 67.94p 65.90p 67.60p 99173
21/11/2023 68.00p 68.00p 65.90p 68.00p 94201
20/11/2023 67.00p 68.00p 64.85p 68.00p 285425
17/11/2023 68.00p 68.27p 61.60p 67.60p 1276534
16/11/2023 70.00p 71.02p 68.29p 70.40p 115921
15/11/2023 65.20p 69.60p 65.20p 67.90p 136820
14/11/2023 67.00p 69.80p 65.00p 68.00p 231524
13/11/2023 69.80p 69.80p 67.13p 67.80p 114044
10/11/2023 69.00p 70.97p 68.00p 68.00p 155464
09/11/2023 71.00p 71.40p 69.20p 69.20p 106729
08/11/2023 70.60p 72.06p 70.20p 71.00p 94864
07/11/2023 70.80p 72.21p 70.60p 71.70p 30197
06/11/2023 68.00p 71.28p 66.40p 71.00p 241387
03/11/2023 67.00p 68.00p 66.40p 66.60p 88158
02/11/2023 67.00p 67.80p 65.55p 66.90p 61549
01/11/2023 66.00p 66.60p 65.20p 65.40p 170868
31/10/2023 66.00p 67.04p 65.00p 66.40p 315227
30/10/2023 64.20p 66.22p 64.20p 65.50p 137596
27/10/2023 64.60p 66.00p 64.60p 65.00p 36279
26/10/2023 67.00p 67.00p 64.28p 65.40p 117470
25/10/2023 66.00p 68.00p 64.08p 68.00p 82971
24/10/2023 65.00p 65.80p 64.00p 65.00p 162582
23/10/2023 69.00p 69.20p 64.00p 65.10p 267744
20/10/2023 72.20p 73.30p 68.12p 69.30p 295873
19/10/2023 75.20p 77.40p 72.11p 73.00p 55290
18/10/2023 75.80p 76.80p 75.20p 75.50p 21999
17/10/2023 75.00p 75.80p 75.26p 75.80p 12973
16/10/2023 75.00p 76.80p 75.00p 76.60p 6693
13/10/2023 75.00p 77.00p 74.36p 77.00p 57729
12/10/2023 76.80p 76.80p 75.00p 76.80p 23307
11/10/2023 74.20p 76.00p 74.00p 74.00p 21049
10/10/2023 76.00p 77.80p 75.00p 75.00p 80094
09/10/2023 75.00p 76.20p 75.00p 75.00p 15901
06/10/2023 74.00p 75.78p 74.00p 74.00p 71366
05/10/2023 75.20p 76.40p 74.60p 74.60p 24921
04/10/2023 75.80p 77.80p 74.00p 75.90p 69380
03/10/2023 76.00p 77.35p 76.00p 76.00p 6389
02/10/2023 77.80p 77.80p 76.00p 76.00p 20199
29/09/2023 77.40p 77.80p 76.92p 77.40p 11853
28/09/2023 77.40p 78.60p 75.45p 75.60p 143913
27/09/2023 78.20p 80.50p 77.60p 80.20p 103577
26/09/2023 80.00p 81.00p 77.40p 79.20p 53966
25/09/2023 80.00p 80.00p 78.20p 80.00p 41061
22/09/2023 78.00p 82.00p 77.40p 80.60p 75810
21/09/2023 79.00p 80.00p 78.40p 80.00p 63058
20/09/2023 79.00p 82.00p 78.00p 79.80p 194847
19/09/2023 79.00p 79.00p 77.48p 79.00p 12673
18/09/2023 77.60p 79.80p 77.40p 79.00p 51823
15/09/2023 76.00p 80.00p 75.95p 79.00p 196908
14/09/2023 75.00p 76.00p 73.00p 76.00p 118332
13/09/2023 75.20p 76.60p 75.20p 75.80p 22836
12/09/2023 76.00p 78.80p 74.60p 74.60p 79177
11/09/2023 79.40p 79.40p 75.20p 79.00p 150581
08/09/2023 76.00p 77.60p 76.00p 76.40p 91602
07/09/2023 77.20p 77.40p 75.80p 77.40p 74420
06/09/2023 77.40p 77.40p 75.96p 77.00p 15846
05/09/2023 76.20p 79.80p 74.66p 76.50p 95155
04/09/2023 80.20p 80.20p 76.42p 78.00p 45214
01/09/2023 78.40p 80.20p 77.00p 77.00p 55483
31/08/2023 80.40p 80.40p 78.20p 80.40p 11381
30/08/2023 79.00p 80.40p 78.20p 80.40p 39072
29/08/2023 80.00p 80.20p 78.20p 78.90p 60984
25/08/2023 80.00p 80.40p 78.00p 79.30p 44834
24/08/2023 80.00p 80.20p 78.60p 80.00p 6292
23/08/2023 80.00p 80.00p 77.64p 78.20p 103408
22/08/2023 80.00p 80.00p 76.61p 79.00p 91699
21/08/2023 82.00p 82.00p 77.60p 77.60p 98412
18/08/2023 82.00p 85.60p 80.20p 81.70p 26682
17/08/2023 85.80p 85.80p 82.20p 83.60p 38090
16/08/2023 82.00p 85.80p 81.00p 84.30p 69428
15/08/2023 83.00p 83.00p 81.38p 81.60p 76121
14/08/2023 84.80p 84.80p 81.80p 83.50p 124203
11/08/2023 84.00p 84.80p 81.80p 83.40p 199924
10/08/2023 81.00p 83.80p 81.00p 81.80p 124080
09/08/2023 82.00p 84.00p 81.75p 82.20p 114304
08/08/2023 83.60p 85.00p 81.56p 82.80p 73385
07/08/2023 83.00p 84.80p 81.60p 82.30p 52093
04/08/2023 84.80p 84.80p 81.75p 83.00p 89449
03/08/2023 81.60p 85.80p 81.60p 83.00p 30554
02/08/2023 86.00p 86.00p 82.00p 83.40p 41271
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

*Close Price adjusted for both dividends and splits