Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 62.20 +0.40 (+0.65%)
As of 08/15/2025 12:04 PM Eastern
Compare

Record Stock Price Performance

The Record (REC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 1.89%, with a year-to-date return of 16.92%. In the past month, the stock has decreased 1.27%, reflecting recent market activity.

As of the latest close, Record traded at GBX 62.20 with a market cap of £122.32 million and volume of 303,399 shares. Five years ago, the stock traded at GBX 35, representing a 77.71% increase over that period. At the time, it had a market cap of £69.67 million and a volume of 131,271 shares.

Receive REC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.66%
1 Month
Performance
-1.27%
3 Month
Performance
+12.27%
Year-To-Date
Performance
+16.92%
1 Year
Performance
-1.89%
5 Year
Performance
+77.71%

REC Stock Chart for Sunday, August, 17, 2025

REC Chart by TradingView

Record Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025GBX 61.80GBX 62.20
+0.65%		GBX 64GBX 61.60303,399 shs£122.32 million
08/14/2025GBX 60.60GBX 61.80
+1.98%		GBX 62GBX 60.34261,994 shs£121.53 million
08/13/2025GBX 60.59GBX 60.60
+0.02%		GBX 60.80GBX 60186,856 shs£119.17 million
08/12/2025GBX 59.74GBX 60.59
+1.42%		GBX 60.80GBX 59.60267,336 shs£119.15 million
08/11/2025GBX 59GBX 59.74
+1.25%		GBX 60GBX 58.60224,358 shs£117.48 million
08/08/2025GBX 59GBX 59GBX 59.60GBX 58.6063,664 shs£116.03 million
08/07/2025GBX 58.90GBX 59
+0.17%		GBX 59.60GBX 58.29111,090 shs£116.03 million
08/06/2025GBX 58.01GBX 58.90
+1.54%		GBX 59GBX 57.66153,928 shs£115.83 million
08/05/2025GBX 57GBX 58.01
+1.76%		GBX 59GBX 57142,763 shs£114.07 million
08/04/2025GBX 55.40GBX 57
+2.89%		GBX 59GBX 56.20294,076 shs£112.09 million
08/01/2025GBX 56GBX 55.40
-1.07%		GBX 56.80GBX 55.40237,442 shs£108.95 million
07/31/2025GBX 59.80GBX 56
-6.35%		GBX 59.40GBX 55.37279,939 shs£110.13 million
07/30/2025GBX 59.78GBX 59.80
+0.03%		GBX 60.40GBX 58209,213 shs£117.60 million
07/29/2025GBX 59.80GBX 59.78
-0.03%		GBX 61GBX 59190,875 shs£117.56 million
07/28/2025GBX 60GBX 59.80
-0.33%		GBX 61GBX 59.80230,375 shs£117.60 million
07/25/2025GBX 63.40GBX 60
-5.36%		GBX 63.60GBX 58682,854 shs£117.99 million
07/24/2025GBX 63.80GBX 63.40
-0.63%		GBX 64GBX 63.16159,876 shs£124.68 million
07/23/2025GBX 62.80GBX 63.80
+1.59%		GBX 63.80GBX 62.20209,438 shs£125.47 million
07/22/2025GBX 62.60GBX 62.80
+0.32%		GBX 63.80GBX 62.80170,718 shs£123.50 million
07/21/2025GBX 63.60GBX 62.60
-1.57%		GBX 63.80GBX 62.60120,858 shs£123.11 million
07/18/2025GBX 63GBX 63.60
+0.95%		GBX 63.60GBX 62224,627 shs£125.07 million
07/17/2025GBX 62GBX 63
+1.61%		GBX 63.80GBX 62.49195,310 shs£123.89 million
07/16/2025GBX 62.80GBX 62
-1.27%		GBX 63.60GBX 6253,237 shs£121.93 million
Related Companies

This page (LON:REC) was last updated on 8/17/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
New Federal Land Rush About to Start?
A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...
Stansberry Research | Sponsored