Record plc (REC.L) LSE

Currency In GBp

REC.L Historical Return

If you invested 1000 GBp in Record plc (REC.L) 10 years ago, it would be worth 2,874.37 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 708.14 GBp, while 1000 GBp invested 1 year ago would be worth 825.74 GBp. This corresponds to total returns of 187.44%, -29.19%, -17.43%, respectively, with annualized returns of 11.13%, -6.67%, -17.43%.

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
July 31, 2026	45.1	44.1	44.1	45.9	44	111,829
July 30, 2026	45.9	45.2	45.2	46	45	67,638
July 29, 2026	44.91	45.6	45.6	46	43.98	200,406
July 28, 2026	45.4	45.1	45.1	45.5	44.45	377,606
July 27, 2026	45	45	45	45.5	44	309,880
July 24, 2026	44.5	44.6	44.6	46	43.94	371,779
July 23, 2026	43.68	45.9	45.9	46	43.68	1.01M
July 22, 2026	44.9	43.4	43.4	44.9	43.4	406,760
July 21, 2026	44.9	44	44	44.9	43.1	79,824
July 20, 2026	44.4	43.2	43.2	45	43.2	658,422
July 17, 2026	44	43.6	43.6	44.9	42.9	418,738
July 16, 2026	43.9	44.5	44.5	44.7	43.3	118,657
July 15, 2026	43.9	43.3	43.3	43.9	42.7	178,672
July 14, 2026	44	42.7	42.7	44	42.44	252,630
July 13, 2026	42.81	43.4	43.4	43.78	42.7	225,272
July 10, 2026	43.2	42.7	42.7	43.2	41.4	395,812
July 09, 2026	44	42.7	42.7	44	42.5	152,955
July 08, 2026	45	43.4	43.4	45	42.2	364,553
July 07, 2026	44.4	44.6	44.6	44.8	42.4	1.21M
July 06, 2026	45.9	44.6	44.6	46	44.6	251,356
July 03, 2026	45.7	46	46	46	44.5	149,351
July 02, 2026	45.5	45.1	45.1	46	44.3	163,524
July 01, 2026	47.4	45.7	45.7	47.8	45.5	327,070
June 30, 2026	46.5	47.4	47.4	47.4	46	367,313
June 29, 2026	46.5	46	46	46.5	45.1	223,780
June 26, 2026	47	46.4	46.4	47.4	43.9	401,832
June 25, 2026	46	46	46	47	44.1	1.34M
June 24, 2026	46.5	44.4	44.4	46.6	43.7	1.23M
June 23, 2026	47.5	46.5	46.5	48	46.5	564,119
June 22, 2026	49.6	47.3	47.3	49.6	46.8	525,049
June 19, 2026	52.6	47	47	52.6	46.6	4.17M
June 18, 2026	55.04	54.2	54.2	56	54.2	138,816
June 17, 2026	54.48	54.2	54.2	56	54	142,993
June 16, 2026	56	55.8	55.8	56	55	128,532
June 15, 2026	55.51	56	56	56	53.6	148,038
June 12, 2026	55	55	55	55	53.74	108,179
June 11, 2026	54.6	54	54	54.6	53.34	112,741
June 10, 2026	53	55	55	55	53	19,202
June 09, 2026	55	53	53	55	53	40,263
June 08, 2026	55	54	54	55	53	155,063
June 05, 2026	54.4	54.2	54.2	55	54	147,908
June 04, 2026	54.53	55	55	56	54.4	60,365
June 03, 2026	56	54.4	54.4	56	54.4	40,770
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