Record plc - REC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.02	56.6	56.6	58	56.02	118,573
February 19, 2026	56.62	57.4	57.4	57.8	56.47	20,332
February 18, 2026	57.2	55.4	55.4	58	55.4	62,660
February 17, 2026	58	57.2	57.2	58	57.15	79,174
February 16, 2026	57	58	58	58	56.36	241,641
February 13, 2026	57	57	57	57	56.35	73,380
February 12, 2026	55.4	57	57	57.02	55.4	211,845
February 11, 2026	56.6	56.6	56.6	57	55.66	76,573
February 10, 2026	56.4	56.2	56.2	56.4	55.35	156,115
February 09, 2026	56	55	55	56	55	263,686
February 06, 2026	56.4	56	56	56.4	55	143,747
February 05, 2026	56.2	55.6	55.6	56.4	55.6	200,564
February 04, 2026	56.81	56.2	56.2	57	56	140,934
February 03, 2026	58.6	56	56	59	55	318,737
February 02, 2026	58.4	58.6	58.6	59	57	164,852
January 30, 2026	57.4	58.2	58.2	58.4	56.2	128,398
January 29, 2026	57.23	57.2	57.2	57.23	56.8	180,102
January 28, 2026	57	57	57	57.4	55	181,683
January 27, 2026	56.6	56.6	56.6	56.6	54.4	263,637
January 26, 2026	55	56.4	56.4	56.6	53.84	290,688
January 23, 2026	55	54.4	54.4	56.4	53.6	589,948
January 22, 2026	55	54	54	55	53.6	78,035
January 21, 2026	54.6	53.6	53.6	55.4	53.6	147,210
January 20, 2026	53.92	54.4	54.4	55	53.4	125,862
January 19, 2026	55.4	54	54	55.4	53.4	90,147
January 16, 2026	55.2	53.92	53.92	55.2	53.4	86,650
January 15, 2026	54.24	54	54	55.2	53	85,142
January 14, 2026	53.7	53.6	53.6	54.6	52.75	235,242
January 13, 2026	53.6	53.4	53.4	54	53.1	194,596
January 12, 2026	54	53	53	54	53	200,898
January 09, 2026	53.81	53	53	54.4	53	231,418
January 08, 2026	54.6	53.6	53.6	54.6	53.24	128,371
January 07, 2026	55.31	54	54	56.4	53.8	265,326
January 06, 2026	56.6	54.6	54.6	56.6	54.6	293,403
January 05, 2026	56.8	55	55	56.8	54.6	63,124
January 02, 2026	55	56	56	56.6	55	189,690
December 31, 2025	56	56.2	56.2	56.2	55.1	43,221
December 30, 2025	54.4	55	55	55.6	54.4	96,554
December 29, 2025	56	55.2	55.2	56	54.67	253,570
December 24, 2025	56	56	56	56	54.04	143,313
December 23, 2025	53.65	54	54	55	53.65	146,036
December 22, 2025	53	53.2	53.2	53.8	53	147,338
December 19, 2025	53.2	53	53	55	53	167,357
December 18, 2025	53.6	53.2	53.2	54.6	53.2	217,480
December 17, 2025	53	54.2	54.2	54.4	53	293,785
December 16, 2025	55	53.8	53.8	55	53.4	270,223
December 15, 2025	55	53.4	53.4	55	53.4	219,742
December 12, 2025	54.8	54	54	55	53.6	51,517
December 11, 2025	54.12	54	54	55	53.8	56,071
December 10, 2025	54.46	54	54	55	53.8	124,021
December 09, 2025	54.8	54.4	54.4	54.8	54.4	64,194
December 08, 2025	55	54.6	54.6	55	54.2	88,614
December 05, 2025	55	54.4	54.4	55	54.2	226,809
December 04, 2025	55	54.6	54.6	55	54.2	156,103
December 03, 2025	55	54	54	55	54	119,755
December 02, 2025	54.6	54	54	55	54	278,595
December 01, 2025	54.6	54.8	54.8	55	54.4	94,274
November 28, 2025	55	54.6	54.6	55	54	139,779
November 27, 2025	54.4	55	55	55	54	153,540
November 26, 2025	53.8	54.6	54.6	55.6	53.79	400,799

Record plc (REC.L) LSE