Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free REC Stock Alerts

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 43.70 -0.40 (-0.91%)
As of 11:53 AM 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 21.12%, with a year-to-date return of -22.24%. In the past month, the stock has decreased 3.10%, reflecting recent market activity.

As of the latest close, Record traded at GBX 44.10 with a market cap of £86.12 million and volume of 111,823 shares. Five years ago, the stock traded at GBX 80.80, representing a 45.92% decrease over that period. At the time, it had a market cap of £160.84 million and a volume of 888,115 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-4.17%
1 Month
Performance
-3.10%
Year-To-Date
Performance
-22.24%
1 Year
Performance
-21.12%
5 Year
Performance
-45.92%

REC Stock Chart for Monday, August, 3, 2026

REC Chart by TradingView

Record Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026GBX 45.20GBX 44.10
-2.43%		GBX 45.90GBX 44111,823 shs£86.12 million
07/30/2026GBX 45.60GBX 45.20
-0.88%		GBX 46GBX 4567,635 shs£88.26 million
07/29/2026GBX 45.10GBX 45.60
+1.11%		GBX 46GBX 43.98151,400 shs£88.07 million
07/28/2026GBX 45GBX 45.10
+0.22%		GBX 45.50GBX 44.60377,599 shs£88.07 million
07/27/2026GBX 44.60GBX 45
+0.90%		GBX 45.50GBX 44297,864 shs£87.87 million
07/24/2026GBX 45.90GBX 44.60
-2.83%		GBX 46GBX 43.94371,773 shs£87.09 million
07/23/2026GBX 43.40GBX 45.90
+5.76%		GBX 46GBX 44.221.08 million shs£89.63 million
07/22/2026GBX 44GBX 43.40
-1.36%		GBX 44.90GBX 43.40408,486 shs£84.75 million
07/21/2026GBX 43.20GBX 44
+1.85%		GBX 44.90GBX 43.6075,292 shs£85.92 million
07/20/2026GBX 43.60GBX 43.20
-0.92%		GBX 45GBX 43.20658,415 shs£84.36 million
07/17/2026GBX 44.50GBX 43.60
-2.02%		GBX 44.90GBX 42.90418,735 shs£85.14 million
07/16/2026GBX 43.30GBX 44.50
+2.77%		GBX 44.70GBX 43.30118,653 shs£86.90 million
07/15/2026GBX 43GBX 43.30
+0.70%		GBX 43.90GBX 42.70178,670 shs£84.55 million
07/14/2026GBX 43.40GBX 43
-0.92%		GBX 44GBX 42.70307,883 shs£83.97 million
07/13/2026GBX 42.70GBX 43.40
+1.64%		GBX 43.40GBX 42.70225,267 shs£84.75 million
07/10/2026GBX 42.70GBX 42.70GBX 43.20GBX 41.40395,809 shs£83.38 million
07/09/2026GBX 43.40GBX 42.70
-1.61%		GBX 44GBX 42.50152,954 shs£83.38 million
07/08/2026GBX 44.10GBX 43.40
-1.59%		GBX 45GBX 42.20992,716 shs£84.75 million
07/07/2026GBX 44.60GBX 44.10
-1.12%		GBX 44.80GBX 42.501.12 million shs£85.18 million
07/06/2026GBX 46GBX 44.60
-3.04%		GBX 46GBX 44.60251,351 shs£86.15 million
07/03/2026GBX 45.10GBX 46
+2.00%		GBX 46GBX 44.50149,346 shs£88.85 million
07/02/2026GBX 45.70GBX 45.10
-1.31%		GBX 46GBX 44.30162,553 shs£87.12 million
Related Companies

This page (LON:REC) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel