Record (REC) Stock Chart & Stock Price History GBX 61 -0.20 (-0.33%) As of 11:54 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Record Stock Price Performance The Record (REC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.69%, with a year-to-date return of 14.66%. In the past month, the stock has increased 2.04%, reflecting recent market activity. As of the latest close, Record traded at GBX 61.20 with a market cap of £120.35 million and volume of 137,399 shares. Five years ago, the stock traded at GBX 33.95, representing a 79.68% increase over that period. At the time, it had a market cap of £67.58 million and a volume of 62,553 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.65%1 Month Performance+2.04%3 Month Performance+9.71%Year-To-Date Performance+14.66%1 Year Performance-4.69%5 Year Performance+79.68% REC Stock Chart for Friday, August, 29, 2025 REC Chart by TradingView Record Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/28/2025GBX 61GBX 61.20+0.33%GBX 61.60GBX 60.80137,399 shs£120.35 million08/27/2025GBX 62GBX 61-1.61%GBX 61.80GBX 60.80208,036 shs£119.96 million08/26/2025GBX 61.40GBX 62+0.98%GBX 62GBX 61.11266,214 shs£121.93 million08/25/2025GBX 61.40GBX 61.40GBX 62GBX 60.60192,428 shs£120.75 million08/22/2025GBX 61.60GBX 61.40-0.32%GBX 62GBX 60.60192,428 shs£120.75 million08/21/2025GBX 61.20GBX 61.60+0.65%GBX 61.80GBX 60.40122,561 shs£121.14 million08/20/2025GBX 61.40GBX 61.20-0.33%GBX 62GBX 61.0678,242 shs£120.35 million08/19/2025GBX 61.40GBX 61.40GBX 62GBX 60.40109,100 shs£120.75 million08/18/2025GBX 62.20GBX 61.40-1.29%GBX 64GBX 60.20670,093 shs£120.75 million08/15/2025GBX 61.80GBX 62.20+0.65%GBX 64GBX 61.60303,399 shs£122.32 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. 08/14/2025GBX 60.60GBX 61.80+1.98%GBX 62GBX 60.34261,994 shs£121.53 million08/13/2025GBX 60.59GBX 60.60+0.02%GBX 60.80GBX 60186,856 shs£119.17 million08/12/2025GBX 59.74GBX 60.59+1.42%GBX 60.80GBX 59.60267,336 shs£119.15 million08/11/2025GBX 59GBX 59.74+1.25%GBX 60GBX 58.60224,358 shs£117.48 million08/08/2025GBX 59GBX 59GBX 59.60GBX 58.6063,664 shs£116.03 million08/07/2025GBX 58.90GBX 59+0.17%GBX 59.60GBX 58.29111,090 shs£116.03 million08/06/2025GBX 58.01GBX 58.90+1.54%GBX 59GBX 57.66153,928 shs£115.83 million08/05/2025GBX 57GBX 58.01+1.76%GBX 59GBX 57142,763 shs£114.07 million08/04/2025GBX 55.40GBX 57+2.89%GBX 59GBX 56.20294,076 shs£112.09 million08/01/2025GBX 56GBX 55.40-1.07%GBX 56.80GBX 55.40237,442 shs£108.95 million07/31/2025GBX 59.80GBX 56-6.35%GBX 59.40GBX 55.37279,939 shs£110.13 million07/30/2025GBX 59.78GBX 59.80+0.03%GBX 60.40GBX 58209,213 shs£117.60 million07/29/2025GBX 59.80GBX 59.78-0.03%GBX 61GBX 59190,875 shs£117.56 million07/28/2025GBX 60GBX 59.80-0.33%GBX 61GBX 59.80230,375 shs£117.60 million Related Companies BlackRock Throgmorton Trust Stock Chart Utilico Emerging Markets Trust Stock Chart RTW Biotech Opportunities Stock Chart Octopus Titan VCT Stock Chart Schroder Asian Total Return Inv. Stock Chart JPMorgan Claverhouse Stock Chart Ashoka India Equity Investment Stock Chart Polar Capital Stock Chart Octopus Apollo VCT Stock Chart Gresham House Energy Storage 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 8/29/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access