Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
13/10/2022 66.00p 66.89p 66.00p 66.00p 19883
12/10/2022 66.40p 67.14p 66.00p 66.50p 172343
11/10/2022 70.00p 70.80p 66.60p 67.60p 243469
10/10/2022 70.00p 70.00p 67.80p 70.00p 12569
07/10/2022 67.80p 69.00p 67.80p 68.60p 51875
06/10/2022 70.00p 70.00p 67.50p 69.80p 88634
05/10/2022 67.20p 69.80p 67.00p 67.00p 43152
04/10/2022 69.40p 70.00p 67.69p 68.50p 20214
03/10/2022 69.40p 70.00p 67.10p 69.00p 16079
30/09/2022 68.40p 70.00p 66.80p 68.30p 62400
29/09/2022 66.00p 70.00p 66.00p 66.00p 143855
28/09/2022 68.00p 69.80p 67.55p 68.80p 396941
27/09/2022 68.00p 69.80p 67.20p 69.00p 83452
26/09/2022 68.60p 70.00p 68.00p 70.00p 130153
23/09/2022 72.80p 73.00p 67.00p 70.00p 232444
22/09/2022 72.80p 72.88p 70.00p 70.00p 86697
21/09/2022 70.60p 71.12p 70.00p 70.00p 46510
20/09/2022 73.00p 73.00p 70.36p 71.50p 32923
19/09/2022 73.00p 73.00p 69.64p 73.00p 71244
16/09/2022 73.00p 73.00p 69.64p 73.00p 71244
15/09/2022 71.00p 73.00p 69.60p 73.00p 154672
14/09/2022 72.80p 72.80p 70.00p 70.00p 60462
13/09/2022 68.00p 72.21p 68.00p 70.60p 356412
12/09/2022 69.80p 70.60p 68.00p 68.00p 65509
09/09/2022 69.80p 70.00p 69.00p 69.00p 35664
08/09/2022 68.20p 70.12p 67.00p 67.00p 45256
07/09/2022 69.00p 69.90p 67.62p 69.00p 236492
06/09/2022 71.00p 69.90p 68.20p 69.50p 31736
05/09/2022 71.00p 71.00p 68.40p 69.10p 132516
02/09/2022 70.20p 73.00p 68.00p 70.00p 278525
01/09/2022 71.20p 73.40p 69.90p 71.20p 97145
31/08/2022 73.40p 74.14p 70.34p 72.80p 95644
30/08/2022 75.00p 75.80p 73.40p 73.40p 61359
29/08/2022 74.00p 75.80p 72.50p 73.90p 351571
26/08/2022 74.00p 75.80p 72.50p 73.90p 351571
25/08/2022 73.40p 75.00p 73.00p 74.20p 62975
24/08/2022 73.80p 75.00p 73.50p 73.50p 56550
23/08/2022 73.60p 75.47p 73.20p 73.20p 38770
22/08/2022 73.60p 74.64p 73.20p 74.00p 38400
19/08/2022 74.00p 74.80p 73.78p 74.40p 17233
18/08/2022 74.00p 75.00p 73.95p 74.00p 6755
17/08/2022 74.60p 75.00p 73.60p 75.00p 55910
16/08/2022 74.00p 75.20p 73.81p 75.20p 81436
15/08/2022 75.80p 76.59p 73.56p 75.60p 88438
12/08/2022 75.00p 75.80p 74.15p 74.90p 185245
11/08/2022 74.80p 75.64p 73.44p 75.00p 267292
10/08/2022 71.00p 72.81p 70.00p 71.30p 214880
09/08/2022 70.40p 73.80p 71.24p 73.00p 98355
08/08/2022 70.40p 71.54p 70.00p 70.00p 121267
05/08/2022 71.20p 72.71p 71.20p 71.70p 9065
04/08/2022 72.20p 73.32p 72.16p 72.60p 95756
03/08/2022 73.80p 74.00p 71.88p 74.00p 48188
02/08/2022 74.00p 74.00p 71.28p 74.00p 11338
01/08/2022 72.80p 73.80p 70.81p 72.00p 43423
29/07/2022 72.80p 74.60p 70.20p 70.20p 188944
28/07/2022 72.00p 75.00p 71.72p 75.00p 89730
27/07/2022 71.80p 72.44p 70.00p 71.60p 642375
26/07/2022 72.80p 72.80p 70.00p 70.00p 57644
25/07/2022 70.20p 72.80p 70.20p 71.50p 110720
22/07/2022 68.60p 72.80p 68.60p 70.00p 246014
21/07/2022 71.80p 71.80p 70.20p 70.40p 84794
20/07/2022 72.00p 72.32p 69.73p 72.00p 55938
19/07/2022 70.20p 70.20p 68.60p 69.80p 41361
18/07/2022 70.00p 72.80p 70.00p 70.60p 30352
15/07/2022 70.00p 70.80p 69.20p 70.30p 33133
14/07/2022 70.00p 71.00p 69.40p 70.40p 89136
13/07/2022 69.80p 70.00p 68.68p 69.80p 150933

*Close Price adjusted for both dividends and splits