Record (REC) Stock Chart & Stock Price History GBX 53 0.00 (0.00%) As of 06/13/2025 11:52 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 18.46%, with a year-to-date return of -0.38%. In the past month, the stock has decreased 2.93%, reflecting recent market activity. As of the latest close, Record traded at GBX 53 with a market cap of £104.23 million and volume of 56,982 shares. Five years ago, the stock traded at GBX 34.50, representing a 53.62% increase over that period. At the time, it had a market cap of £70.76 million and a volume of 130,150 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-3.64%1 Month Performance-2.93%3 Month Performance+2.71%Year-To-Date Performance-0.38%1 Year Performance-18.46%5 Year Performance+53.62% REC Stock Chart for Saturday, June, 14, 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 Capitalization06/13/2025GBX 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 million06/03/2025GBX 55.40GBX 53.40-3.61%GBX 55.60GBX 53107,540 shs£105.01 million06/02/2025GBX 55.20GBX 55.40+0.36%GBX 55.60GBX 53156,587 shs£108.95 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. 05/30/2025GBX 55.60GBX 55.20-0.72%GBX 55.20GBX 53.20232,975 shs£108.55 million05/29/2025GBX 54GBX 55.60+2.96%GBX 55.60GBX 53309,374 shs£109.34 million05/28/2025GBX 54.20GBX 54-0.37%GBX 55GBX 53.20105,797 shs£106.19 million05/27/2025GBX 54.40GBX 54.20-0.37%GBX 55.60GBX 54.20201,916 shs£106.59 million05/26/2025GBX 54.40GBX 54.40GBX 54.40GBX 531.02 million shs£106.98 million05/23/2025GBX 54.60GBX 54.40-0.37%GBX 54.40GBX 531.02 million shs£106.98 million05/22/2025GBX 54GBX 54.60+1.11%GBX 55.40GBX 53.20318,049 shs£107.37 million05/21/2025GBX 55GBX 54-1.82%GBX 54.80GBX 54255,906 shs£106.19 million05/20/2025GBX 55.20GBX 55-0.36%GBX 55.40GBX 54.4151,970 shs£108.16 million05/19/2025GBX 55.40GBX 55.20-0.36%GBX 55.40GBX 53325,427 shs£108.55 million05/16/2025GBX 55.10GBX 55.40+0.54%GBX 55.40GBX 54.84234,022 shs£108.95 million05/15/2025GBX 54.60GBX 55.10+0.92%GBX 55.40GBX 53.6032,850 shs£108.36 million05/14/2025GBX 54GBX 54.60+1.11%GBX 55.40GBX 53.2044,657 shs£107.37 million05/13/2025GBX 54.37GBX 54-0.68%GBX 54.51GBX 5384,915 shs£106.19 million Related Companies Polar Capital Stock Chart Third Point Investors Stock Chart Pacific Assets Stock Chart Gresham House Energy Storage Stock Chart Octopus Renewables Infrastructure Trust Stock Chart NextEnergy Solar Fund Stock Chart Dunedin Income Growth Investment Trust Stock Chart Polar Capital Glb Healthcare Stock Chart JPMorgan Global Emerg Mkts Stock Chart abrdn New India Investment Trust 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 6/14/2025 by MarketBeat.com Staff From Our PartnersAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
