Record (REC) Stock Chart & Stock Price History GBX 59 0.00 (0.00%) As of 08/8/2025 12:30 PM 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 8.34%, with a year-to-date return of 10.90%. In the past month, the stock has decreased 7.23%, reflecting recent market activity. As of the latest close, Record traded at GBX 59 with a market cap of £116.03 million and volume of 63,664 shares. Five years ago, the stock traded at GBX 34.75, representing a 69.78% increase over that period. At the time, it had a market cap of £69.17 million and a volume of 35,470 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. Email Address 5 Day Performance+3.51%1 Month Performance-7.23%3 Month Performance+7.27%Year-To-Date Performance+10.90%1 Year Performance-8.34%5 Year Performance+69.78% REC Stock Chart for Saturday, August, 9, 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 Capitalization08/08/2025GBX 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 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. 07/25/2025GBX 63.40GBX 60-5.36%GBX 63.60GBX 58682,854 shs£117.99 million07/24/2025GBX 63.80GBX 63.40-0.63%GBX 64GBX 63.16159,876 shs£124.68 million07/23/2025GBX 62.80GBX 63.80+1.59%GBX 63.80GBX 62.20209,438 shs£125.47 million07/22/2025GBX 62.60GBX 62.80+0.32%GBX 63.80GBX 62.80170,718 shs£123.50 million07/21/2025GBX 63.60GBX 62.60-1.57%GBX 63.80GBX 62.60120,858 shs£123.11 million07/18/2025GBX 63GBX 63.60+0.95%GBX 63.60GBX 62224,627 shs£125.07 million07/17/2025GBX 62GBX 63+1.61%GBX 63.80GBX 62.49195,310 shs£123.89 million07/16/2025GBX 62.80GBX 62-1.27%GBX 63.60GBX 6253,237 shs£121.93 million07/15/2025GBX 63.20GBX 62.80-0.63%GBX 63.60GBX 6267,852 shs£123.50 million07/14/2025GBX 61.40GBX 63.20+2.93%GBX 63.60GBX 60.8090,876 shs£124.29 million07/11/2025GBX 63.40GBX 61.40-3.15%GBX 63.80GBX 61.40148,128 shs£120.75 million07/10/2025GBX 63.60GBX 63.40-0.31%GBX 63.80GBX 61155,885 shs£124.68 million07/09/2025GBX 63.06GBX 63.60+0.86%GBX 63.80GBX 62.80170,782 shs£125.07 million07/08/2025GBX 63GBX 63.06+0.09%GBX 63.80GBX 62.80176,024 shs£124 million Related Companies Utilico Emerging Markets Trust Stock Chart Gresham House Energy Storage Stock Chart Polar Capital Stock Chart Octopus Apollo VCT Stock Chart Tatton Asset Management Stock Chart RTW Biotech Opportunities Stock Chart JPMorgan Claverhouse Stock Chart JPMorgan UK Small Cap Growth & Income Stock Chart NextEnergy Solar Fund Stock Chart Pacific Assets 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 8/9/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredHIDDEN IN THE BOOK OF GENESIS…“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 | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | 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 | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredFOUR TRILLION DOLLARS!Nvidia just became the first company in history to hit a $4 trillion valuation—surpassing Apple and Microsoft....Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...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.
