LSE - Delayed Quote
GBp
Record plc (REC.L)
48.20
+1.40
(+2.99%)
At close: 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
47.70
48.20
46.50
48.20
48.20
179,368
Oct 30, 2026
47.00
48.70
46.00
46.80
46.80
246,500
Oct 29, 2026
46.10
48.00
46.00
47.00
47.00
112,345
Oct 28, 2026
46.00
48.00
46.00
47.30
47.30
124,363
Oct 27, 2026
46.20
47.80
46.00
47.00
47.00
151,208
Oct 26, 2026
48.00
48.50
46.00
48.10
48.10
332,880
Oct 23, 2026
48.00
48.70
46.70
48.00
48.00
559,383
Oct 22, 2026
44.50
47.59
44.40
47.50
47.50
1,451,868
Oct 21, 2026
44.00
44.50
43.40
43.50
43.50
84,203
Oct 20, 2026
43.50
44.50
43.50
43.50
43.50
142,450
Oct 19, 2026
43.60
44.60
43.50
44.10
44.10
180,822
Oct 16, 2026
42.60
44.20
42.60
44.20
44.20
202,685
Oct 15, 2026
42.60
44.00
42.50
42.60
42.60
128,673
Oct 14, 2026
44.00
44.00
42.40
43.70
43.70
229,828
Oct 13, 2026
41.90
43.90
41.80
42.90
42.90
75,185
Oct 12, 2026
43.20
43.90
41.80
43.90
43.90
120,448
Oct 9, 2026
41.70
43.40
41.70
43.00
43.00
98,042
Oct 8, 2026
42.10
43.60
41.70
41.70
41.70
68,836
Oct 7, 2026
42.20
43.70
41.70
41.70
41.70
272,265
Oct 6, 2026
42.40
44.00
42.30
44.00
44.00
111,040
Oct 5, 2026
42.40
43.90
42.00
42.60
42.60
115,999
Oct 2, 2026
42.30
43.30
42.00
42.40
42.40
87,822
Oct 1, 2026
42.00
44.00
41.70
42.20
42.20
334,532
Sep 30, 2026
42.00
42.50
41.70
42.00
42.00
206,708
Sep 29, 2026
42.00
42.40
41.70
42.00
42.00
91,211
Sep 28, 2026
43.20
43.20
41.70
41.70
41.70
99,018
Sep 25, 2026
42.40
42.40
41.79
42.00
42.00
105,269
Sep 24, 2026
42.00
43.30
42.00
42.40
42.40
167,729
Sep 23, 2026
44.40
44.90
42.10
42.10
42.10
87,425
Sep 22, 2026
42.00
43.00
42.00
42.80
42.80
284,509
Sep 21, 2026
41.60
43.00
41.50
43.00
43.00
241,861
Sep 18, 2026
43.00
43.90
41.50
42.90
42.90
433,799
Sep 17, 2026
43.00
44.90
42.10
44.10
44.10
109,241
Sep 16, 2026
42.80
45.00
42.10
44.70
44.70
17,646
Sep 15, 2026
42.00
43.50
41.80
42.80
42.80
177,205
Sep 14, 2026
43.20
44.80
42.90
43.00
43.00
143,271
Sep 11, 2026
43.00
44.50
43.00
44.50
44.50
88,449
Sep 10, 2026
42.20
43.30
42.00
43.30
43.30
165,295
Sep 9, 2026
43.00
43.70
42.38
42.50
42.50
193,232
Sep 8, 2026
43.50
43.70
41.50
43.00
43.00
236,092
Sep 7, 2026
41.50
43.70
41.50
43.40
43.40
109,465
Sep 4, 2026
41.50
43.50
41.50
43.50
43.50
288,576
Sep 3, 2026
42.80
43.40
41.70
41.70
41.70
273,805
Sep 2, 2026
42.20
43.00
42.00
42.50
42.50
281,474
Sep 1, 2026
43.00
43.00
42.24
42.50
42.50
121,444
Aug 28, 2026
42.50
43.70
41.80
43.00
43.00
424,661
Aug 27, 2026
43.80
44.50
41.60
42.50
42.50
497,762
Aug 26, 2026
43.50
44.00
43.10
43.80
43.80
158,303
Aug 25, 2026
43.60
44.60
42.90
43.90
43.90
187,812
Aug 24, 2026
44.60
45.30
43.50
44.00
44.00
129,183
Aug 21, 2026
44.00
44.60
43.00
44.40
44.40
143,396
Aug 20, 2026
44.60
44.60
43.00
43.00
43.00
166,589
Aug 19, 2026
44.50
44.60
43.88
44.30
44.30
72,872
Aug 18, 2026
43.80
44.50
43.70
44.20
44.20
347,087
Aug 17, 2026
44.00
44.60
43.68
43.90
43.90
53,376
Aug 14, 2026
44.60
44.80
43.62
44.10
44.10
154,341
Aug 13, 2026
43.80
45.00
43.00
43.40
43.40
316,764
Aug 12, 2026
45.50
45.60
44.60
44.90
44.90
368,497
Aug 11, 2026
44.80
45.90
44.80
45.80
45.80
145,715
Aug 10, 2026
43.30
45.20
43.10
45.20
45.20
191,813
Aug 7, 2026
44.50
44.50
43.20
44.00
44.00
115,933
Aug 6, 2026
45.00
45.00
43.50
44.60
44.60
159,932
Aug 5, 2026
43.50
44.90
43.50
44.40
44.40
49,436
Aug 4, 2026
43.90
44.90
43.20
43.80
43.80
106,949
Aug 3, 2026
45.30
45.70
43.50
43.70
43.70
325,565
Jul 31, 2026
45.10
45.90
44.00
44.10
44.10
111,830
Jul 30, 2026
45.90
46.00
45.00
45.20
45.20
67,639
Jul 29, 2026
45.00
46.00
43.98
45.60
45.60
180,660
Jul 28, 2026
45.40
45.50
44.45
45.10
45.10
377,605
Jul 27, 2026
44.10
45.50
44.00
45.00
45.00
279,538
Jul 24, 2026
45.80
46.00
43.94
44.60
44.60
371,778
Jul 23, 2026
44.90
46.00
43.68
45.90
45.90
1,006,590
Jul 22, 2026
44.90
44.90
43.40
43.40
43.40
406,759
Jul 21, 2026
44.90
44.90
43.10
44.00
44.00
75,293
Jul 20, 2026
44.40
45.00
43.20
43.20
43.20
658,420
Jul 17, 2026
44.00
44.90
42.90
43.60
43.60
418,737
Jul 16, 2026
43.30
44.70
43.30
44.50
44.50
118,656
Jul 15, 2026
43.90
43.90
42.70
43.30
43.30
178,672
Jul 14, 2026
43.90
44.00
42.44
42.70
42.70
252,629
Jul 13, 2026
42.80
43.78
42.70
43.40
43.40
225,272
Jul 10, 2026
43.20
43.20
41.40
42.70
42.70
395,812
Jul 9, 2026
44.00
44.00
42.50
42.70
42.70
152,955
Jul 8, 2026
45.00
45.00
42.20
43.40
43.40
364,552
Jul 7, 2026
44.40
44.80
42.40
44.60
44.60
1,211,379
Jul 6, 2026
45.90
46.00
44.60
44.60
44.60
251,356
Jul 3, 2026
45.70
46.00
44.50
46.00
46.00
149,350
Jul 2, 2026
1.4499999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
45.50
46.00
44.30
45.10
45.10
163,523
Jul 1, 2026
47.40
47.80
45.50
45.70
45.69
327,071
Jun 30, 2026
46.50
47.40
46.00
47.40
47.38
367,312
Jun 29, 2026
46.50
46.50
45.10
46.00
45.99
223,780
Jun 26, 2026
47.00
47.40
43.90
46.40
46.39
401,831
Jun 25, 2026
46.00
47.00
44.10
46.00
45.99
1,338,831
Jun 24, 2026
46.50
46.60
43.70
44.40
44.39
1,226,806
Jun 23, 2026
47.50
48.00
46.50
46.50
46.49
564,117
Jun 22, 2026
49.60
49.60
46.80
47.30
47.28
525,049
Jun 19, 2026
52.60
52.60
46.60
47.00
46.99
4,171,548
Jun 18, 2026
55.60
56.00
54.20
54.20
54.18
188,815
Jun 17, 2026
55.80
56.00
54.00
54.20
54.18
142,993
Jun 16, 2026
56.00
56.00
55.00
55.80
55.78
128,533
Jun 15, 2026
55.20
56.00
53.60
56.00
55.98
148,035
Jun 12, 2026
55.00
55.00
53.74
55.00
54.98
107,450
Jun 11, 2026
54.60
54.60
53.34
54.00
53.98
112,740
Jun 10, 2026
53.00
55.00
53.00
55.00
54.98
19,201
Jun 9, 2026
55.00
55.00
53.00
53.00
52.98
40,261
Jun 8, 2026
55.00
55.00
53.00
54.00
53.98
155,062
Jun 5, 2026
54.40
55.00
54.00
54.20
54.18
147,908
Jun 4, 2026
56.00
56.00
54.40
55.00
54.98
60,364
Jun 3, 2026
56.00
56.00
54.40
54.40
54.38
40,770
Jun 2, 2026
56.00
56.00
54.20
55.60
55.58
24,536
Jun 1, 2026
55.80
55.80
55.20
55.20
55.18
29,329
May 29, 2026
55.00
56.00
54.20
54.20
54.18
190,430
May 28, 2026
56.40
56.40
54.80
55.60
55.58
80,206
May 27, 2026
56.20
56.40
54.80
55.20
55.18
102,163
May 26, 2026
56.00
56.40
55.40
55.60
55.58
246,791
May 22, 2026
56.20
56.40
55.00
55.40
55.38
56,785
May 21, 2026
56.20
56.20
55.00
55.00
54.98
48,069
May 20, 2026
55.00
56.20
55.00
56.00
55.98
71,720
May 19, 2026
56.40
56.40
55.07
55.60
55.58
49,241
May 18, 2026
55.80
56.20
55.00
55.00
54.98
64,351
May 15, 2026
55.20
56.40
55.00
55.80
55.78
122,281
May 14, 2026
56.00
57.40
55.40
56.00
55.98
210,583
May 13, 2026
57.40
57.40
56.00
57.00
56.98
36,835
May 12, 2026
57.20
58.00
56.20
56.20
56.18
29,036
May 11, 2026
56.40
57.80
56.20
57.80
57.78
127,308
May 8, 2026
56.00
57.80
56.00
57.60
57.58
45,184
May 7, 2026
55.60
58.20
55.60
57.00
56.98
77,729
May 6, 2026
58.00
58.40
55.80
56.00
55.98
215,069
May 5, 2026
57.20
58.40
55.20
58.00
57.98
300,118
May 1, 2026
56.00
57.00
54.00
57.00
56.98
63,994
Apr 30, 2026
53.40
56.00
53.40
55.80
55.78
128,269
Apr 29, 2026
54.80
54.80
52.57
54.80
54.78
125,805
Apr 28, 2026
54.80
55.29
53.00
54.80
54.78
192,543
Apr 27, 2026
52.00
55.00
52.00
55.00
54.98
116,619
Apr 24, 2026
52.80
54.00
51.60
53.20
53.18
262,933
Apr 23, 2026
52.40
53.00
51.40
53.00
52.98
120,386
Apr 22, 2026
53.00
53.00
51.20
52.80
52.78
75,796
Apr 21, 2026
52.80
53.00
52.13
52.20
52.18
138,626
Apr 20, 2026
52.80
53.00
51.60
52.60
52.58
92,514
Apr 17, 2026
51.00
53.00
51.00
52.80
52.78
69,991
Apr 16, 2026
53.00
53.00
51.93
53.00
52.98
112,879
Apr 15, 2026
52.00
53.00
50.60
52.20
52.18
72,282
Apr 14, 2026
50.80
53.00
50.34
53.00
52.98
283,117
Apr 13, 2026
51.00
51.00
50.10
50.60
50.58
265,586
Apr 10, 2026
50.00
52.00
49.50
51.00
50.98
217,912
Apr 9, 2026
51.80
51.80
49.50
50.00
49.98
165,297
Apr 8, 2026
52.00
52.00
49.60
50.00
49.98
199,308
Apr 7, 2026
51.80
52.80
49.00
49.50
49.48
1,777,340
Apr 2, 2026
53.00
53.40
52.00
52.80
52.78
148,028
Apr 1, 2026
52.40
53.80
52.00
53.80
53.78
203,561
Mar 31, 2026
51.00
53.00
50.20
51.40
51.38
101,713
Mar 30, 2026
51.40
52.80
50.20
50.40
50.38
194,165
Mar 27, 2026
50.20
52.80
50.00
50.20
50.18
276,691
Mar 26, 2026
52.00
52.80
51.00
52.60
52.58
87,717
Mar 25, 2026
50.00
52.80
50.00
50.60
50.58
195,585
Mar 24, 2026
51.00
52.00
50.60
50.60
50.58
147,272
Mar 23, 2026
51.60
53.00
50.40
52.00
51.98
190,605
Mar 20, 2026
51.40
53.00
51.00
51.00
50.98
280,033
Mar 19, 2026
52.80
52.80
50.40
51.20
51.18
351,353
Mar 18, 2026
52.80
53.00
51.60
51.60
51.58
116,200
Mar 17, 2026
52.60
54.00
52.00
52.80
52.78
188,968
Mar 16, 2026
54.00
54.00
52.16
53.00
52.98
320,811
Mar 13, 2026
55.00
56.00
53.40
54.00
53.98
179,259
Mar 12, 2026
56.80
56.80
54.40
55.00
54.98
226,196
Mar 11, 2026
57.20
57.20
55.35
55.40
55.38
18,124
Mar 10, 2026
56.80
56.80
54.60
55.20
55.18
69,203
Mar 9, 2026
56.80
57.00
54.60
56.20
56.18
225,905
Mar 6, 2026
56.60
57.00
55.00
56.80
56.78
209,648
Mar 5, 2026
56.60
57.00
55.20
55.80
55.78
104,247
Mar 4, 2026
55.60
56.80
54.76
56.80
56.78
153,826
Mar 3, 2026
58.00
58.00
54.60
54.80
54.78
275,454
Mar 2, 2026
57.20
58.00
56.79
57.80
57.78
122,473
Feb 27, 2026
57.80
57.80
56.00
57.40
57.38
83,966
Feb 26, 2026
58.00
58.00
56.40
57.60
57.58
110,859
Feb 25, 2026
58.00
58.00
56.20
57.80
57.78
141,003
Feb 24, 2026
57.60
58.00
56.41
57.60
57.58
62,484
Feb 23, 2026
56.00
58.00
56.00
56.80
56.78
74,431
Feb 20, 2026
57.40
58.00
56.02
56.60
56.58
118,572
Feb 19, 2026
57.40
57.80
56.47
57.40
57.38
20,102
Feb 18, 2026
57.20
58.00
55.40
55.40
55.38
62,660
Feb 17, 2026
58.00
58.00
57.15
57.20
57.18
79,173
Feb 16, 2026
57.00
58.00
56.36
58.00
57.98
241,639
Feb 13, 2026
57.00
57.00
56.35
57.00
56.98
73,380
Feb 12, 2026
55.40
57.02
55.40
57.00
56.98
211,845
Feb 11, 2026
56.40
57.00
55.66
56.60
56.58
76,571
Feb 10, 2026
56.40
56.40
55.35
56.20
56.18
156,115
Feb 9, 2026
56.00
56.00
55.00
55.00
54.98
245,530
Feb 6, 2026
56.40
56.40
55.00
56.00
55.98
143,747
Feb 5, 2026
56.20
56.40
55.60
55.60
55.58
200,562
Feb 4, 2026
56.80
57.00
56.00
56.20
56.18
140,935
Feb 3, 2026
58.60
59.00
55.00
56.00
55.98
318,737
Feb 2, 2026
58.40
59.00
57.00
58.60
58.58
164,850
Jan 30, 2026
57.40
58.40
56.20
58.20
58.18
128,398
Jan 29, 2026
57.20
57.23
56.80
57.20
57.18
161,208
Jan 28, 2026
57.00
57.40
55.00
57.00
56.98
181,681
Jan 27, 2026
56.60
56.60
54.40
56.60
56.58
263,637
Jan 26, 2026
55.00
56.60
53.84
56.40
56.38
290,688
Jan 23, 2026
55.00
56.40
53.60
54.40
54.38
589,946
Jan 22, 2026
55.00
55.00
53.60
54.00
53.98
78,035
Jan 21, 2026
54.60
55.40
53.60
53.60
53.58
147,209
Jan 20, 2026
53.80
55.00
53.40
54.40
54.38
125,861
Jan 19, 2026
55.40
55.40
53.40
54.00
53.98
90,146
Jan 16, 2026
55.20
55.20
53.40
54.00
53.98
86,998
Jan 15, 2026
54.20
55.20
53.00
54.00
53.98
95,143
Jan 14, 2026
53.20
54.60
52.76
53.60
53.58
235,241
Jan 13, 2026
54.00
54.00
53.10
53.40
53.38
138,263
Jan 12, 2026
54.00
54.00
53.00
53.00
52.98
200,896
Jan 9, 2026
54.00
55.50
53.00
53.00
52.98
231,417
Jan 8, 2026
54.60
54.60
53.24
53.60
53.58
228,372
Jan 7, 2026
55.60
56.40
53.80
54.00
53.98
265,326
Jan 6, 2026
56.60
56.60
54.60
54.60
54.58
293,403
Jan 5, 2026
56.80
56.80
54.60
55.00
54.98
63,123
Jan 2, 2026
55.00
56.60
55.00
56.00
55.98
189,689
Dec 31, 2025
56.00
56.20
55.10
56.20
56.18
43,221
Dec 30, 2025
54.40
55.60
54.40
55.00
54.98
96,554
Dec 29, 2025
56.00
56.00
54.67
55.20
55.18
253,568
Dec 24, 2025
56.00
56.00
54.04
56.00
55.98
128,156
Dec 23, 2025
53.80
55.00
53.65
54.00
53.98
146,035
Dec 22, 2025
53.00
53.80
53.00
53.20
53.18
147,338
Dec 19, 2025
53.20
55.00
53.00
53.00
52.98
167,357
Dec 18, 2025
53.60
54.60
53.20
53.20
53.18
217,478
Dec 17, 2025
53.00
54.40
53.00
53.40
53.38
298,623
Dec 16, 2025
55.00
55.00
53.40
53.80
53.78
270,223
Dec 15, 2025
55.00
55.00
53.40
53.40
53.38
219,742
Dec 12, 2025
54.80
55.00
53.60
54.00
53.98
51,517
Dec 11, 2025
55.00
55.00
53.80
54.00
53.98
54,875
Dec 10, 2025
54.80
55.00
53.80
54.00
53.98
124,021
Dec 9, 2025
54.80
54.80
54.40
54.40
54.38
62,432
Dec 8, 2025
55.00
55.00
54.20
54.60
54.58
88,613
Dec 5, 2025
55.00
55.00
54.20
54.40
54.38
226,808
Dec 4, 2025
55.00
55.00
54.20
54.60
54.58
156,102
Dec 3, 2025
55.00
55.00
54.00
54.00
53.98
119,754
Dec 2, 2025
54.60
55.00
54.00
54.00
53.98
278,594
Dec 1, 2025
54.60
55.00
54.40
54.80
54.78
87,483
Nov 28, 2025
55.00
55.00
54.00
54.60
54.58
139,777
Nov 27, 2025
54.40
55.00
54.00
55.00
54.98
153,320
Nov 26, 2025
53.80
55.60
53.79
54.60
54.58
400,798
Nov 25, 2025
54.00
54.80
53.60
54.00
53.98
232,015
Nov 24, 2025
54.80
54.80
53.00
53.60
53.58
201,917
Nov 21, 2025
54.20
54.80
53.00
54.40
54.38
301,468
Nov 20, 2025
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
56.20
57.60
55.00
55.00
54.98
356,128
Nov 19, 2025
59.00
59.00
56.40
57.40
57.36
240,848
Nov 18, 2025
58.80
58.80
56.40
56.40
56.36
195,963
Nov 17, 2025
57.00
59.00
56.40
56.80
56.76
180,961
Nov 14, 2025
57.00
59.00
56.34
57.00
56.96
231,925
Nov 13, 2025
59.60
59.60
57.00
57.00
56.96
367,119
Nov 12, 2025
59.60
59.80
58.50
59.60
59.56
340,602
Nov 11, 2025
58.40
59.60
57.80
58.40
58.36
224,335
Nov 10, 2025
56.60
58.00
56.40
57.60
57.56
202,555
Nov 7, 2025
58.00
60.00
55.60
56.40
56.36
561,053
Nov 6, 2025
58.80
59.00
58.36
58.80
58.76
61,693
Nov 5, 2025
60.00
60.20
57.60
57.60
57.56
243,725
Nov 4, 2025
59.20
60.20
59.20
59.40
59.36
158,765
Nov 3, 2025
60.00
60.20
59.00
59.20
59.16
99,551
