Record (REC) Stock Chart & Stock Price History GBX 52.20 -0.20 (-0.38%) As of 02/21/2025 12:07 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades Record Stock Price Performance 5 Day Performance-1.51%1 Month Performance+13.48%3 Month Performance-16.35%6 Month Performance-19.44%Year-To-Date Performance-1.88%1 Year Performance-23.24% Receive REC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter. Email Address REC Stock Chart for Saturday, February, 22, 2025 REC Chart by TradingView Record Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025GBX 52.30GBX 52.20-0.19%GBX 53.80GBX 5281,035 shs£102.65 million02/20/2025GBX 52GBX 52.30+0.58%GBX 53GBX 52100,737 shs£102.85 million02/19/2025GBX 53GBX 52-1.89%GBX 53.80GBX 51.94119,771 shs£102.26 million02/18/2025GBX 53GBX 53GBX 53.80GBX 52443,342 shs£104.23 million02/17/2025GBX 55.80GBX 53-5.02%GBX 55GBX 53274,189 shs£104.23 million02/14/2025GBX 56.57GBX 55.80-1.36%GBX 57.40GBX 54201,880 shs£109.73 million02/13/2025GBX 55GBX 56.57+2.86%GBX 57.60GBX 55.9569,030 shs£111.25 million02/12/2025GBX 55.40GBX 55-0.72%GBX 56.80GBX 55174,115 shs£105.79 million02/11/2025GBX 55.60GBX 55.40-0.36%GBX 56.60GBX 5549,052 shs£106.56 million02/10/2025GBX 55.60GBX 55.60GBX 55.60GBX 5571,053 shs£106.95 million Get the Latest News and Ratings for REC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Record and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025GBX 57.60GBX 55.60-3.47%GBX 57.20GBX 55.60129,930 shs£106.95 million02/06/2025GBX 57.60GBX 57.60GBX 57.60GBX 55.2085,714 shs£110.79 million02/05/2025GBX 57GBX 57.60+1.05%GBX 57.60GBX 55.2031,069 shs£110.79 million02/04/2025GBX 56GBX 57+1.79%GBX 57.40GBX 5630,697 shs£109.64 million02/03/2025GBX 55.80GBX 56+0.36%GBX 57.40GBX 55.80116,570 shs£107.72 million01/31/2025GBX 55GBX 55.80+1.45%GBX 57GBX 55.80200,812 shs£107.33 million01/30/2025GBX 57.20GBX 55-3.85%GBX 57.40GBX 55299,534 shs£105.79 million01/29/2025GBX 54.40GBX 57.20+5.15%GBX 57.20GBX 53.46314,297 shs£110.02 million01/28/2025GBX 52GBX 54.40+4.62%GBX 54.40GBX 52.41325,273 shs£104.64 million01/27/2025GBX 51.20GBX 52+1.56%GBX 52.60GBX 51.40124,635 shs£100.02 million01/24/2025GBX 47.50GBX 51.20+7.79%GBX 53GBX 50.401.00 million shs£98.48 million01/23/2025GBX 46GBX 47.50+3.26%GBX 48.50GBX 461.60 million shs£91.37 million01/22/2025GBX 46.40GBX 46-0.86%GBX 46.50GBX 45.80616,579 shs£88.48 million01/21/2025GBX 45GBX 46.40+3.11%GBX 46.90GBX 45.603.03 million shs£89.25 million Related Companies Utilico Emerging Markets Trust Stock Chart Jupiter Fund Management Stock Chart Pacific Assets Stock Chart JPMorgan UK Small Cap Growth & Income Stock Chart JPMorgan Claverhouse Stock Chart Tatton Asset Management Stock Chart NextEnergy Solar Fund Stock Chart JPMorgan Global Emerg Mkts Stock Chart BlackRock Frontiers Stock Chart Dunedin Income Growth Investment Trust Stock Chart Receive REC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter. This page (LON:REC) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Record plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Record With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free REC Stock Alerts