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 2,765.96 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 899.65 GBp, while 1000 GBp invested 1 year ago would be worth 906.4 GBp. This corresponds to total returns of 176.6%, -10.03%, -9.36%, respectively, with annualized returns of 10.71%, -2.09%, -9.36%.

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
November 11, 2026	50	51.8	51.8	52	50	689,842
November 10, 2026	48.08	50.4	50.4	51	46.5	369,557
November 09, 2026	47.6	48	48	48.7	46.5	835,472
November 06, 2026	46.8	47.5	47.5	47.62	46.09	797,382
November 05, 2026	48.6	46.8	46.8	48.6	46.8	151,811
November 04, 2026	48.51	47.8	47.8	48.6	47	175,119
November 03, 2026	48.7	47	47	48.7	47	357,410
November 02, 2026	47.7	48.2	48.2	48.2	46.5	179,368
October 30, 2026	46.35	46.8	46.8	48.7	46	246,500
October 29, 2026	48	47	47	48	46	112,345
October 28, 2026	46.78	47.3	47.3	48	46	124,365
October 27, 2026	47.8	47	47	47.8	46	151,210
October 26, 2026	48	48.1	48.1	48.5	46	332,881
October 23, 2026	48	48	48	48.7	46.7	559,384
October 22, 2026	44.4	47.5	47.5	47.59	44.4	1.45M
October 21, 2026	43.84	43.5	43.5	44.5	43.4	85,647
October 20, 2026	43.77	43.5	43.5	44.5	43.5	142,449
October 19, 2026	43.86	44.1	44.1	44.6	43.5	180,822
October 16, 2026	43.7	44.2	44.2	44.2	42.6	202,685
October 15, 2026	43.88	42.6	42.6	44	42.5	128,673
October 14, 2026	44	43.7	43.7	44	42.4	229,829
October 13, 2026	41.9	42.9	42.9	43.9	41.8	75,185
October 12, 2026	43.6	43.9	43.9	43.9	41.8	120,449
October 09, 2026	41.7	43	43	43.4	41.7	98,044
October 08, 2026	43.6	41.7	41.7	43.6	41.7	68,837
October 07, 2026	42.2	41.7	41.7	43.7	41.7	272,267
October 06, 2026	42.4	44	44	44	42.3	111,041
October 05, 2026	42.4	42.6	42.6	43.9	42	116,000
October 02, 2026	43.29	42.4	42.4	43.3	42	87,824
October 01, 2026	42	42.2	42.2	44	41.7	334,534
September 30, 2026	42	42	42	42.5	41.7	206,707
September 29, 2026	42.4	42	42	42.4	41.7	91,211
September 28, 2026	43.2	41.7	41.7	43.2	41.7	99,017
September 25, 2026	42.4	42	42	42.4	41.79	105,269
September 24, 2026	42	42.4	42.4	43.3	42	167,729
September 23, 2026	44.4	42.1	42.1	44.9	42.1	87,425
September 22, 2026	42.66	42.8	42.8	43	42	284,510
September 21, 2026	41.95	43	43	43	41.5	241,862
September 18, 2026	43	42.9	42.9	43.9	41.5	433,799
September 17, 2026	44.9	44.1	44.1	44.9	42.1	109,242
September 16, 2026	43.5	44.7	44.7	45	42.1	17,646
September 15, 2026	43.5	42.8	42.8	43.5	41.8	177,205
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