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 2,640.95 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 718.79 GBp, while 1000 GBp invested 1 year ago would be worth 770.56 GBp. This corresponds to total returns of 164.09%, -28.12%, -22.94%, respectively, with annualized returns of 10.19%, -6.39%, -22.94%.

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
September 11, 2026	43	44.5	44.5	44.5	43	88,450
September 10, 2026	43	43.3	43.3	43.3	42	165,297
September 09, 2026	43	42.5	42.5	43.7	42.38	193,233
September 08, 2026	43.7	43	43	43.7	41.5	236,091
September 07, 2026	41.5	43.4	43.4	43.7	41.5	109,466
September 04, 2026	41.5	43.5	43.5	43.5	41.5	288,576
September 03, 2026	42.8	41.7	41.7	43.4	41.7	273,804
September 02, 2026	42.62	42.5	42.5	43	42	281,474
September 01, 2026	43	42.5	42.5	43	42.24	121,444
August 28, 2026	42.5	43	43	43.7	41.8	424,662
August 27, 2026	43.31	42.5	42.5	44.5	42	254,764
August 26, 2026	43.88	43.8	43.8	44	43.1	158,303
August 25, 2026	43.6	43.9	43.9	44.6	42.9	187,812
August 24, 2026	44.6	44	44	45.3	43.5	129,184
August 21, 2026	44	44.4	44.4	44.6	43	143,396
August 20, 2026	44.47	43	43	44.6	43	166,587
August 19, 2026	43.88	44.3	44.3	44.6	43.88	72,871
August 18, 2026	43.8	44.2	44.2	44.5	43.7	132,923
August 17, 2026	44	43.9	43.9	44.6	43.68	53,375
August 14, 2026	44.6	44.1	44.1	44.8	43.62	154,341
August 13, 2026	44	43.4	43.4	45	43	316,764
August 12, 2026	45.6	44.9	44.9	45.6	44.6	368,497
August 11, 2026	44.8	45.8	45.8	45.9	44.8	145,715
August 10, 2026	43.76	45.2	45.2	45.2	43.1	191,812
August 07, 2026	44.5	44	44	44.5	43.2	115,933
August 06, 2026	45	44.6	44.6	45	43.5	159,932
August 05, 2026	43.5	44.4	44.4	44.9	43.5	49,436
August 04, 2026	43.9	43.8	43.8	44.9	43.2	106,947
August 03, 2026	45.25	43.7	43.7	45.7	43.5	325,565
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