Record (REC) Stock Chart & Stock Price History GBX 54.40 -0.20 (-0.37%) As of 05/23/2025 12:30 PM 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 20.00%, with a year-to-date return of 2.26%. In the past month, the stock has increased 0.37%, reflecting recent market activity. As of the latest close, Record traded at GBX 54.40 with a market cap of £106.98 million and volume of 1.02 million shares. Five years ago, the stock traded at GBX 37.25, representing a 46.04% increase over that period. At the time, it had a market cap of £73.27 million and a volume of 54,695 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-1.45%1 Month Performance+0.37%3 Month Performance+4.62%Year-To-Date Performance+2.26%1 Year Performance-20.00%5 Year Performance+46.04% REC Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025GBX 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 million05/12/2025GBX 55GBX 54.37-1.14%GBX 55.60GBX 5457,083 shs£106.92 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. 05/09/2025GBX 54.60GBX 55+0.73%GBX 55.40GBX 53.6029,452 shs£108.16 million05/08/2025GBX 55.26GBX 54.60-1.20%GBX 55.30GBX 54.60163,824 shs£107.37 million05/07/2025GBX 55.40GBX 55.26-0.25%GBX 55.60GBX 55.0199,339 shs£108.68 million05/06/2025GBX 53.80GBX 55.40+2.97%GBX 55.80GBX 54.6097,459 shs£108.95 million05/05/2025GBX 53.80GBX 53.80GBX 55.40GBX 53.20132,397 shs£105.80 million05/02/2025GBX 53.20GBX 53.80+1.13%GBX 55.40GBX 53.20132,397 shs£105.80 million05/01/2025GBX 53GBX 53.20+0.38%GBX 55.40GBX 52.601.73 million shs£104.62 million04/30/2025GBX 53GBX 53GBX 55.60GBX 52.60116,363 shs£104.23 million04/29/2025GBX 54.20GBX 53-2.21%GBX 54.88GBX 52.20273,170 shs£104.23 million04/28/2025GBX 54.40GBX 54.20-0.37%GBX 55GBX 54103,459 shs£106.59 million04/25/2025GBX 54.20GBX 54.40+0.37%GBX 55.80GBX 53.50418,105 shs£106.98 million04/24/2025GBX 53.12GBX 54.20+2.03%GBX 54.20GBX 5338,936 shs£106.59 million04/23/2025GBX 52.80GBX 53.12+0.61%GBX 53.80GBX 53223,727 shs£104.47 million Related Companies IP Group Stock Chart JPMorgan Claverhouse Stock Chart Pacific Assets Stock Chart NextEnergy Solar Fund Stock Chart Octopus Renewables Infrastructure Trust Stock Chart RTW Biotech Opportunities Stock Chart Dunedin Income Growth Investment Trust Stock Chart Jupiter Fund Management Stock Chart Polar Capital Stock Chart North American Income 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 5/24/2025 by MarketBeat.com Staff From Our PartnersMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | 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 | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | 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.
Buy REC Stock Free REC Stock Alerts