Record (REC) Stock Chart & Stock Price History GBX 62.80 +0.40 (+0.64%) As of 07/4/2025 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 6.27%, with a year-to-date return of 18.05%. In the past month, the stock has increased 12.95%, reflecting recent market activity. As of the latest close, Record traded at GBX 62.40 with a market cap of £122.71 million and volume of 528,832 shares. Five years ago, the stock traded at GBX 39.25, representing a 60.00% increase over that period. At the time, it had a market cap of £78.49 million and a volume of 118,722 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. Email Address 5 Day Performance-1.57%1 Month Performance+12.95%3 Month Performance+25.60%Year-To-Date Performance+18.05%1 Year Performance-6.27%5 Year Performance+60.00% REC Stock Chart for Saturday, July, 5, 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 Capitalization07/04/2025GBX 62.40GBX 62.40GBX 67.10GBX 62528,832 shs£122.71 million07/03/2025GBX 67GBX 62.40-6.87%GBX 67.10GBX 62528,832 shs£122.71 million07/02/2025GBX 67.20GBX 67-0.30%GBX 67.80GBX 66403,234 shs£131.76 million07/01/2025GBX 63.80GBX 67.20+5.33%GBX 67.60GBX 641.26 million shs£132.15 million06/30/2025GBX 63.20GBX 63.80+0.95%GBX 65.60GBX 63.80547,665 shs£125.47 million06/27/2025GBX 62.40GBX 63.20+1.28%GBX 65GBX 61.40341,888 shs£124.29 million06/26/2025GBX 62GBX 62.40+0.65%GBX 62.40GBX 60.47276,826 shs£122.71 million06/25/2025N/AGBX 62GBX 62GBX 60.50313,646 shs£121.93 million06/23/2025GBX 58GBX 56.40-2.76%GBX 57.40GBX 53.80416,890 shs£110.91 million06/20/2025GBX 57.20GBX 58+1.40%GBX 58GBX 531.65 million shs£114.06 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. 06/19/2025GBX 56GBX 57.20+2.14%GBX 57.20GBX 55.80145,003 shs£112.49 million06/18/2025GBX 55.80GBX 56+0.36%GBX 57.39GBX 55.11210,286 shs£110.13 million06/17/2025GBX 53.20GBX 55.80+4.89%GBX 55.80GBX 54.80263,255 shs£109.73 million06/16/2025GBX 53GBX 53.20+0.38%GBX 55.60GBX 53.20150,894 shs£104.62 million06/13/2025GBX 53GBX 53GBX 55.60GBX 5356,982 shs£104.23 million06/12/2025GBX 54.20GBX 53-2.21%GBX 55GBX 53372,194 shs£104.23 million06/11/2025GBX 54.80GBX 54.20-1.09%GBX 56GBX 54403,201 shs£106.59 million06/10/2025GBX 55GBX 54.80-0.36%GBX 55.80GBX 53.60432,344 shs£107.77 million06/09/2025GBX 55.60GBX 55-1.08%GBX 55.60GBX 53.60221,310 shs£108.16 million06/06/2025GBX 55.60GBX 55.60GBX 55.60GBX 54.6030,883 shs£109.34 million06/05/2025GBX 54GBX 55.60+2.96%GBX 55.60GBX 53.40121,588 shs£109.34 million06/04/2025GBX 53.40GBX 54+1.12%GBX 55.40GBX 53.2087,477 shs£106.19 million Related Companies Jupiter Fund Management Stock Chart JPMorgan European Growth & Income Stock Chart IP Group Stock Chart Foresight Group Stock Chart abrdn Asia Focus Stock Chart Foresight Solar Stock Chart Pollen Street Group Stock Chart BlackRock Throgmorton Trust Stock Chart Pantheon Infrastructure Stock Chart Polar Capital 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 7/5/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | 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.
