Record (REC) Stock Chart & Stock Price History GBX 58 -0.40 (-0.68%) As of 10/3/2025 11:50 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock 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 10.22%, with a year-to-date return of 9.02%. In the past month, the stock has decreased 5.54%, reflecting recent market activity. As of the latest close, Record traded at GBX 58 with a market cap of £112.03 million and volume of 330,759 shares. Five years ago, the stock traded at GBX 42.49, representing a 36.50% increase over that period. At the time, it had a market cap of £84.20 million and a volume of 24,229 shares. Receive REC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.02%1 Month Performance-5.54%3 Month Performance-7.05%Year-To-Date Performance+9.02%1 Year Performance-10.22%5 Year Performance+36.50% REC Stock Chart for Monday, October, 6, 2025 REC Chart by TradingView Record Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025GBX 58.40GBX 58-0.68%GBX 59.20GBX 57.80330,759 shs£112.03 million10/02/2025GBX 58.60GBX 58.40-0.34%GBX 60GBX 58.40172,240 shs£112.81 million10/01/2025GBX 58.40GBX 58.60+0.34%GBX 60GBX 58.40152,152 shs£113.19 million09/30/2025GBX 58.40GBX 58.40GBX 60GBX 58.4062,351 shs£112.81 million09/29/2025GBX 59.20GBX 58.40-1.35%GBX 61GBX 58.40230,320 shs£112.81 million09/26/2025GBX 59GBX 59.20+0.34%GBX 60GBX 5968,545 shs£114.35 million09/25/2025GBX 60GBX 59-1.67%GBX 60GBX 58.8069,537 shs£113.96 million09/24/2025GBX 59.60GBX 60+0.67%GBX 61GBX 59.6070,122 shs£115.90 million09/23/2025GBX 59GBX 59.60+1.02%GBX 61.20GBX 59.6071,275 shs£115.12 million09/22/2025GBX 60GBX 59-1.67%GBX 61GBX 5971,845 shs£113.96 million Get the Latest News and Ratings for REC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Record and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025GBX 60GBX 60GBX 61.20GBX 59153,546 shs£115.90 million09/18/2025GBX 59.80GBX 60+0.33%GBX 61.40GBX 60120,789 shs£115.90 million09/17/2025GBX 60.63GBX 59.80-1.37%GBX 61.40GBX 59.8086,066 shs£115.51 million09/16/2025GBX 61.40GBX 60.63-1.25%GBX 62.60GBX 60155,490 shs£117.12 million09/15/2025GBX 60GBX 61.40+2.33%GBX 62GBX 60121,552 shs£118.60 million09/12/2025GBX 59.20GBX 60+1.35%GBX 62GBX 6079,715 shs£115.90 million09/11/2025GBX 60GBX 59.20-1.33%GBX 61.80GBX 59.20209,681 shs£114.35 million09/10/2025GBX 60GBX 60GBX 62GBX 6067,562 shs£115.90 million09/09/2025GBX 62GBX 60-3.23%GBX 62GBX 60263,855 shs£115.90 million09/08/2025GBX 61.40GBX 62+0.98%GBX 62GBX 6194,547 shs£119.76 million09/05/2025GBX 60.20GBX 61.40+1.99%GBX 62GBX 60.2055,885 shs£118.60 million Related Companies European Opportunities Trust Stock Chart Ashoka India Equity Investment Stock Chart Polar Capital Glb Healthcare Stock Chart Henderson Far East Income Stock Chart Foresight Solar Stock Chart JPMorgan Global Emerg Mkts Stock Chart JPMorgan UK Small Cap Growth & Income Stock Chart Pacific Assets Stock Chart North American Income Trust Stock Chart Tatton Asset Management Stock Chart Receive REC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Record and its competitors with MarketBeat's FREE daily newsletter. This page (LON:REC) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersThis soon could be the most precious company in AmericaCurrently, a brand-new, all-American factory outside San Antonio is becoming the most significant site in the ...True Market Insiders | SponsoredAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredChina’s New Gold Play Could Make your Income SoarChina's New Gold Move Could Pay You up to $1,152/month. China just announced plans to store other nations' ...Investors Alley | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Record plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Record With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
