Record plc (REC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.85 | 65.80 | 60.40 | 62.00 | 62.00 | 643,974 |
| 25 Apr 2024 | 63.80 | 64.03 | 61.20 | 61.40 | 61.40 | 225,119 |
| 24 Apr 2024 | 60.40 | 63.44 | 60.00 | 61.00 | 61.00 | 143,902 |
| 23 Apr 2024 | 63.80 | 63.80 | 60.20 | 63.20 | 63.20 | 40,157 |
| 22 Apr 2024 | 60.20 | 63.80 | 60.20 | 61.60 | 61.60 | 100,453 |
| 19 Apr 2024 | 63.40 | 63.80 | 60.00 | 60.00 | 60.00 | 6,059 |
| 18 Apr 2024 | 61.00 | 63.60 | 60.20 | 63.60 | 63.60 | 59,965 |
| 17 Apr 2024 | 61.20 | 63.20 | 60.20 | 62.20 | 62.20 | 103,475 |
| 16 Apr 2024 | 61.80 | 62.89 | 60.20 | 62.40 | 62.40 | 94,458 |
| 15 Apr 2024 | 63.00 | 63.24 | 61.19 | 62.40 | 62.40 | 260,058 |
| 12 Apr 2024 | 60.80 | 62.00 | 58.62 | 62.00 | 62.00 | 257,788 |
| 11 Apr 2024 | 59.40 | 61.00 | 59.40 | 60.40 | 60.40 | 45,472 |
| 10 Apr 2024 | 59.40 | 60.80 | 58.95 | 60.10 | 60.10 | 154,276 |
| 09 Apr 2024 | 56.20 | 60.80 | 56.20 | 59.00 | 59.00 | 202,122 |
| 08 Apr 2024 | 60.00 | 60.80 | 57.00 | 58.00 | 58.00 | 535,846 |
| 05 Apr 2024 | 63.00 | 65.40 | 58.60 | 58.60 | 58.60 | 378,238 |
| 04 Apr 2024 | 63.80 | 63.11 | 62.20 | 62.20 | 62.20 | 83,728 |
| 03 Apr 2024 | 61.40 | 63.00 | 61.00 | 62.00 | 62.00 | 189,843 |
| 02 Apr 2024 | 63.20 | 65.00 | 60.06 | 60.60 | 60.60 | 247,069 |
| 28 Mar 2024 | 65.00 | 65.00 | 62.88 | 63.90 | 63.90 | 86,663 |
| 27 Mar 2024 | 65.40 | 65.60 | 60.20 | 62.10 | 62.10 | 698,740 |
| 26 Mar 2024 | 63.40 | 64.56 | 62.55 | 62.70 | 62.70 | 593,411 |
| 25 Mar 2024 | 65.20 | 65.40 | 62.95 | 63.20 | 63.20 | 371,653 |
| 22 Mar 2024 | 64.40 | 65.40 | 60.64 | 64.80 | 64.80 | 790,437 |
| 21 Mar 2024 | 65.00 | 66.80 | 65.00 | 66.40 | 66.40 | 36,593 |
| 20 Mar 2024 | 65.00 | 67.80 | 65.00 | 67.00 | 67.00 | 59,712 |
| 19 Mar 2024 | 67.60 | 68.00 | 65.20 | 68.00 | 68.00 | 128,650 |
| 18 Mar 2024 | 67.40 | 67.40 | 65.00 | 67.20 | 67.20 | 63,952 |
| 15 Mar 2024 | 67.80 | 67.80 | 65.50 | 67.40 | 67.40 | 40,409 |
| 14 Mar 2024 | 65.60 | 68.00 | 65.60 | 68.00 | 68.00 | 104,634 |
| 13 Mar 2024 | 65.20 | 68.00 | 65.20 | 68.00 | 68.00 | 19,700 |
| 12 Mar 2024 | 64.40 | 67.04 | 64.40 | 66.00 | 66.00 | 111,183 |
| 11 Mar 2024 | 65.00 | 67.80 | 64.95 | 65.00 | 65.00 | 91,894 |
| 08 Mar 2024 | 66.20 | 69.00 | 64.20 | 64.40 | 64.40 | 140,012 |
| 07 Mar 2024 | 66.60 | 68.80 | 66.40 | 66.40 | 66.40 | 41,642 |
| 06 Mar 2024 | 66.20 | 69.60 | 66.20 | 67.00 | 67.00 | 71,870 |
| 05 Mar 2024 | 69.60 | 69.60 | 66.20 | 67.50 | 67.50 | 19,636 |
| 04 Mar 2024 | 69.60 | 69.60 | 66.00 | 66.00 | 66.00 | 110,300 |
| 01 Mar 2024 | 69.20 | 69.20 | 66.40 | 67.60 | 67.60 | 48,627 |
| 29 Feb 2024 | 67.80 | 69.20 | 66.00 | 66.00 | 66.00 | 38,483 |
| 28 Feb 2024 | 69.00 | 69.40 | 67.01 | 67.40 | 67.40 | 93,587 |
| 27 Feb 2024 | 67.00 | 69.20 | 67.00 | 67.00 | 67.00 | 29,132 |
| 26 Feb 2024 | 66.80 | 69.00 | 66.80 | 68.00 | 68.00 | 170,581 |
| 23 Feb 2024 | 66.80 | 68.74 | 66.20 | 67.30 | 67.30 | 105,065 |
| 22 Feb 2024 | 69.00 | 69.80 | 66.00 | 66.00 | 66.00 | 237,164 |
| 21 Feb 2024 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | 17,806 |
| 20 Feb 2024 | 67.88 | 68.50 | 67.31 | 67.90 | 67.90 | 31,214 |
| 19 Feb 2024 | 68.60 | 68.97 | 67.36 | 67.70 | 67.70 | 49,141 |
| 16 Feb 2024 | 69.00 | 69.80 | 68.00 | 68.00 | 68.00 | 53,442 |
| 15 Feb 2024 | 70.00 | 70.40 | 69.00 | 70.40 | 70.40 | 31,907 |
| 14 Feb 2024 | 68.80 | 70.40 | 67.60 | 67.60 | 67.60 | 47,705 |
| 13 Feb 2024 | 70.00 | 70.60 | 68.04 | 68.80 | 68.80 | 115,692 |
| 12 Feb 2024 | 69.40 | 70.00 | 67.40 | 69.80 | 69.80 | 31,465 |
| 09 Feb 2024 | 68.60 | 69.80 | 68.40 | 69.60 | 69.60 | 38,584 |
| 08 Feb 2024 | 68.80 | 69.60 | 67.78 | 68.00 | 68.00 | 54,046 |
| 07 Feb 2024 | 67.20 | 69.80 | 67.20 | 67.20 | 67.20 | 1,139,149 |
| 06 Feb 2024 | 69.80 | 69.80 | 67.22 | 68.00 | 68.00 | 117,908 |
| 05 Feb 2024 | 67.00 | 69.80 | 67.00 | 67.00 | 67.00 | 75,276 |
| 02 Feb 2024 | 69.00 | 70.60 | 67.00 | 67.00 | 67.00 | 217,644 |
| 01 Feb 2024 | 69.40 | 69.80 | 68.17 | 69.20 | 69.20 | 73,692 |
| 31 Jan 2024 | 69.80 | 70.00 | 69.00 | 70.00 | 70.00 | 79,903 |
| 30 Jan 2024 | 70.00 | 71.20 | 69.34 | 71.20 | 71.20 | 118,659 |
| 29 Jan 2024 | 70.60 | 71.60 | 68.00 | 71.60 | 71.60 | 193,249 |
| 26 Jan 2024 | 69.00 | 73.10 | 68.23 | 70.80 | 70.80 | 344,277 |
| 25 Jan 2024 | 69.60 | 70.00 | 64.60 | 66.20 | 66.20 | 329,142 |
| 24 Jan 2024 | 70.20 | 70.80 | 67.46 | 69.50 | 69.50 | 235,087 |
| 23 Jan 2024 | 72.80 | 72.80 | 70.61 | 71.40 | 71.40 | 26,597 |
| 22 Jan 2024 | 72.40 | 72.80 | 69.99 | 70.90 | 70.90 | 136,719 |
| 19 Jan 2024 | 72.00 | 72.80 | 70.20 | 72.00 | 72.00 | 28,527 |
| 18 Jan 2024 | 72.80 | 73.00 | 70.00 | 70.00 | 70.00 | 28,248 |
| 17 Jan 2024 | 72.40 | 72.40 | 70.50 | 72.40 | 72.40 | 53,366 |
| 16 Jan 2024 | 70.20 | 72.80 | 70.00 | 70.00 | 70.00 | 75,492 |
| 15 Jan 2024 | 70.47 | 72.40 | 70.20 | 72.00 | 72.00 | 165,185 |
| 12 Jan 2024 | 71.00 | 72.80 | 70.00 | 71.00 | 71.00 | 59,804 |
| 11 Jan 2024 | 71.00 | 73.00 | 70.00 | 71.80 | 71.80 | 150,202 |
| 10 Jan 2024 | 69.80 | 71.00 | 68.20 | 71.00 | 71.00 | 113,276 |
| 09 Jan 2024 | 70.00 | 68.80 | 67.73 | 68.80 | 68.80 | 77,460 |
| 08 Jan 2024 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | 232,118 |
| 05 Jan 2024 | 73.60 | 73.60 | 71.00 | 71.00 | 71.00 | 15,235 |
| 04 Jan 2024 | 73.60 | 73.60 | 71.20 | 73.00 | 73.00 | 39,194 |
| 03 Jan 2024 | 71.20 | 73.40 | 71.20 | 72.00 | 72.00 | 83,344 |
| 02 Jan 2024 | 72.00 | 73.00 | 71.20 | 72.00 | 72.00 | 184,904 |
| 29 Dec 2023 | 73.00 | 73.20 | 70.20 | 71.00 | 71.00 | 34,987 |
| 28 Dec 2023 | 71.40 | 74.00 | 70.20 | 70.20 | 70.20 | 101,457 |
| 27 Dec 2023 | 71.00 | 74.00 | 70.26 | 72.00 | 72.00 | 94,521 |
| 22 Dec 2023 | 71.60 | 72.80 | 69.00 | 69.00 | 69.00 | 180,238 |
| 21 Dec 2023 | 72.00 | 74.80 | 71.60 | 71.60 | 71.60 | 106,683 |
| 20 Dec 2023 | 75.00 | 75.00 | 72.20 | 74.00 | 74.00 | 101,156 |
| 19 Dec 2023 | 75.00 | 75.00 | 72.20 | 73.80 | 73.80 | 35,888 |
| 18 Dec 2023 | 74.80 | 74.80 | 72.20 | 74.00 | 74.00 | 32,971 |
| 15 Dec 2023 | 73.00 | 74.80 | 71.40 | 74.80 | 74.80 | 58,868 |
| 14 Dec 2023 | 73.00 | 73.00 | 71.76 | 73.00 | 73.00 | 17,987 |
| 13 Dec 2023 | 73.00 | 73.00 | 70.60 | 72.00 | 72.00 | 29,715 |
| 12 Dec 2023 | 72.00 | 72.82 | 70.40 | 70.40 | 70.40 | 133,335 |
| 11 Dec 2023 | 73.80 | 73.80 | 70.76 | 72.80 | 72.80 | 70,773 |
| 08 Dec 2023 | 73.80 | 73.80 | 70.80 | 70.80 | 70.80 | 57,612 |
| 07 Dec 2023 | 74.60 | 74.60 | 70.80 | 72.80 | 72.80 | 60,185 |
| 06 Dec 2023 | 75.00 | 75.00 | 70.80 | 73.40 | 73.40 | 108,364 |
| 05 Dec 2023 | 74.00 | 74.00 | 71.02 | 73.00 | 73.00 | 24,252 |
| 04 Dec 2023 | 73.00 | 73.00 | 70.60 | 72.00 | 72.00 | 53,079 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.