Record plc (REC.L) LSE

55.49

-0.112(-0.20%)

Updated at June 03 09:30AM

Currency In GBp

REC.L Historical Return

If you invested 1000 GBp in Record plc (REC.L) 10 years ago, it would be worth 3,754.22 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 771.9 GBp, while 1000 GBp invested 1 year ago would be worth 1,123.69 GBp. This corresponds to total returns of 275.42%, -22.81%, 12.37%, respectively, with annualized returns of 14.14%, -5.04%, 12.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	56	55.6	55.6	56	54.2	24,538
June 01, 2026	55.42	55.2	55.2	55.8	55.2	29,329
May 29, 2026	56	54.2	54.2	56	54.2	190,432
May 28, 2026	56.4	55.6	55.6	56.4	54.8	80,207
May 27, 2026	56.2	55.2	55.2	56.4	54.8	102,163
May 26, 2026	56	55.6	55.6	56.4	55.4	246,793
May 22, 2026	56.4	55.4	55.4	56.4	55	56,787
May 21, 2026	55.84	55	55	56.2	55	48,069
May 20, 2026	55	56	56	56.2	55	69,602
May 19, 2026	56.4	55.6	55.6	56.4	55.07	65,788
May 18, 2026	55.17	55	55	56.2	55	64,351
May 15, 2026	55.2	55.8	55.8	56.4	55	122,282
May 14, 2026	56.43	56	56	57.4	55.4	210,583
May 13, 2026	57.4	57	57	57.4	56	40,902
May 12, 2026	58	56.2	56.2	58	56.2	29,035
May 11, 2026	56.4	57.8	57.8	57.8	56.2	127,307
May 08, 2026	57.64	57.6	57.6	57.8	56	46,359
May 07, 2026	55.8	57	57	58.2	55.6	77,730
May 06, 2026	58.35	56	56	58.4	55.8	215,069
May 05, 2026	57.2	58	58	58.4	55.2	300,114
May 01, 2026	56	57	57	57	54	62,737
April 30, 2026	53.4	55.8	55.8	56	53.4	128,269
April 29, 2026	54.8	54.8	54.8	54.8	52.57	123,424
April 28, 2026	54.8	54.8	54.8	55.29	53	176,243
April 27, 2026	52.95	55	55	55	52	116,620
April 24, 2026	52.91	53.2	53.2	54	51.6	262,933
April 23, 2026	52.4	53	53	53	51.4	120,386
April 22, 2026	53	52.8	52.8	53	51.2	75,797
April 21, 2026	52.94	52.2	52.2	53	52.13	138,626
April 20, 2026	52.87	52.6	52.6	53	51.6	92,515
April 17, 2026	51	52.8	52.8	53	51	69,992
April 16, 2026	53	53	53	53	51.93	112,883
April 15, 2026	50.9	52.2	52.2	53	50.6	72,282
April 14, 2026	50.8	53	53	53	50.34	283,119
April 13, 2026	51	50.6	50.6	51	50.1	265,586
April 10, 2026	50.88	51	51	52	49.5	217,912
April 09, 2026	51.8	50	50	51.8	49.5	165,296
April 08, 2026	52	50	50	52	49.6	199,308
April 07, 2026	51.8	49.5	49.5	52.8	49	1.78M
April 02, 2026	53.38	52.8	52.8	53.4	52	148,029
April 01, 2026	52.2	53.8	53.8	53.8	52	203,561
March 31, 2026	52.6	51.4	51.4	53	50.2	101,712
March 30, 2026	51.5	50.4	50.4	52.8	50.2	194,166
March 27, 2026	50.2	50.2	50.2	52.8	50	276,693
March 26, 2026	52	52.6	52.6	52.8	51	87,717
March 25, 2026	50	50.6	50.6	52.8	50	195,587
March 24, 2026	51	50.6	50.6	52	50.6	122,272
March 23, 2026	51.14	52	52	53	50.4	175,605
March 20, 2026	51	52.4	51	53	51	99,213
March 19, 2026	52.8	51.2	51.2	52.8	50.4	351,354
March 18, 2026	52.8	51.6	51.6	53	51.6	116,201
March 17, 2026	53.38	52.8	52.8	54	52	188,969
March 16, 2026	54	53	53	54	52.16	320,813
March 13, 2026	55	54	54	56	53.4	179,260
March 12, 2026	56.8	55	55	56.8	54.4	226,197
March 11, 2026	55.35	55.4	55.4	57.2	55.35	18,346
March 10, 2026	56.8	55.2	55.2	56.8	54.6	69,204
March 09, 2026	56.8	56.2	56.2	57	54.6	239,416
March 06, 2026	57	56.8	56.8	57	55	209,647
March 05, 2026	55.76	55.8	55.8	57	55.2	124,247