Record PLC (REC:LSE) Share price, analysis, charts, news, dividends, EPS forecasts, annual reports and RNS

Equities

FinancialsInvestment Banking and Brokerage Services

Price (GBX)56.00
Today's Change0.40 / 0.72%
Shares traded143.75k
1 Year change-2.78%
Beta1.0025

Data delayed at least 20 minutes, as of Feb 06 2026 16:36 GMT.

More ▼

Add to Your Portfolio

Name

Currency

Date	Open	High	Low	Close	Volume
Friday, February 06, 2026Fri, Feb 06, 2026	56.40	56.40	55.00	56.00	143,747143.75k
Thursday, February 05, 2026Thu, Feb 05, 2026	56.20	56.40	55.60	55.60	200,564200.56k
Wednesday, February 04, 2026Wed, Feb 04, 2026	56.80	57.00	56.00	56.20	140,934140.93k
Tuesday, February 03, 2026Tue, Feb 03, 2026	58.60	59.00	55.00	56.00	318,736318.74k
Monday, February 02, 2026Mon, Feb 02, 2026	58.40	59.00	57.00	58.60	164,852164.85k
Friday, January 30, 2026Fri, Jan 30, 2026	57.40	58.40	56.20	58.20	128,398128.40k
Thursday, January 29, 2026Thu, Jan 29, 2026	57.20	57.23	56.80	57.20	161,209161.21k
Wednesday, January 28, 2026Wed, Jan 28, 2026	57.00	57.40	55.00	57.00	181,683181.68k
Tuesday, January 27, 2026Tue, Jan 27, 2026	56.60	56.60	54.40	56.60	263,637263.64k
Monday, January 26, 2026Mon, Jan 26, 2026	55.00	56.60	53.84	56.40	290,688290.69k
Friday, January 23, 2026Fri, Jan 23, 2026	55.00	56.40	53.60	54.40	589,948589.95k
Thursday, January 22, 2026Thu, Jan 22, 2026	55.00	55.00	53.60	54.00	78,03578.04k
Wednesday, January 21, 2026Wed, Jan 21, 2026	54.60	55.40	53.60	53.60	147,210147.21k
Tuesday, January 20, 2026Tue, Jan 20, 2026	53.80	55.00	53.40	54.40	125,862125.86k
Monday, January 19, 2026Mon, Jan 19, 2026	55.40	55.40	53.40	54.00	90,14790.15k
Friday, January 16, 2026Fri, Jan 16, 2026	55.20	55.20	53.40	54.00	86,99887.00k
Thursday, January 15, 2026Thu, Jan 15, 2026	54.20	55.20	53.00	54.00	95,14295.14k
Wednesday, January 14, 2026Wed, Jan 14, 2026	53.20	54.60	52.75	53.60	235,242235.24k
Tuesday, January 13, 2026Tue, Jan 13, 2026	54.00	54.00	53.10	53.40	138,264138.26k
Monday, January 12, 2026Mon, Jan 12, 2026	54.00	54.00	53.00	53.00	200,898200.90k
Friday, January 09, 2026Fri, Jan 09, 2026	54.00	55.50	53.00	53.00	231,418231.42k
Thursday, January 08, 2026Thu, Jan 08, 2026	54.60	54.60	53.24	53.60	228,371228.37k
Wednesday, January 07, 2026Wed, Jan 07, 2026	55.60	56.40	53.80	54.00	265,326265.33k

Data delayed at least 20 minutes, as of Feb 06 2026 16:36 GMT.

Data Provided by LSEG

All markets data located on InvestorsChronicle.co.uk is subject to the Investors Chronicle Terms & Condition

All content on InvestorsChronicle.co.uk is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by IC and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.

Any information that you receive via Investors Chronicle is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. Investors Chronicle is not responsible for any use of content by you outside its scope as stated in the Investors Chronicle Terms & Condition.

Record PLC

Record PLC

ApplyActions

Your alerts