Go Pro
→ The dollar reset no one told you about (From Porter & Company) (Ad)tc pixel Free REC Stock Alerts

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 44.08 0.00 (0.00%)
As of 09/11/2026 11:52 AM Eastern
Compare

Record Stock Price Performance

5 Day
Performance
+3.72%
1 Month
Performance
-0.05%
3 Month
Performance
-19.85%
Year-To-Date
Performance
-21.57%
1 Year
Performance
-26.53%
5 Year
Performance
-45.58%

REC Stock Chart for Monday, September, 14, 2026

30 Days 90 Days 1 Year

The Record (REC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.53%, with a year-to-date return of -21.57%. In the past month, the stock has decreased 0.05%, reflecting recent market activity.

As of the latest close, Record traded at GBX 44.08 with a market cap of £86.08 million and volume of 77,271 shares. Five years ago, the stock traded at GBX 81, representing a 45.58% decrease over that period. At the time, it had a market cap of £161.23 million and a volume of 103,292 shares. View the advanced REC chart on TradingView.

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.

Record Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026GBX 43.30GBX 44.08
+1.80%		GBX 44.40GBX 4377,271 shs£86.08 million
09/10/2026GBX 42.50GBX 43.30
+1.88%		GBX 43.30GBX 42165,291 shs£84.55 million
09/09/2026GBX 43GBX 42.50
-1.16%		GBX 43.70GBX 42.38193,230 shs£82.99 million
09/08/2026GBX 43.40GBX 43
-0.92%		GBX 43.70GBX 41.50235,248 shs£83.97 million
09/07/2026GBX 43.50GBX 43.40
-0.23%		GBX 43.70GBX 41.50109,462 shs£84.75 million
09/04/2026GBX 41.70GBX 43.50
+4.32%		GBX 43.50GBX 41.50288,570 shs£84.94 million
09/03/2026GBX 42.37GBX 41.70
-1.58%		GBX 43.40GBX 41.70273,802 shs£81.43 million
09/02/2026GBX 42.50GBX 42.37
-0.31%		GBX 43GBX 42281,467 shs£82.73 million
09/01/2026GBX 43GBX 42.50
-1.16%		GBX 43GBX 42.24121,434 shs£82.99 million
08/31/2026GBX 43GBX 43GBX 43.70GBX 41.80482,545 shs£83.97 million
08/28/2026GBX 42.50GBX 43
+1.18%		GBX 43.70GBX 41.80482,545 shs£83.97 million
08/27/2026GBX 43.80GBX 42.50
-2.97%		GBX 44.50GBX 42254,756 shs£82.99 million
08/26/2026GBX 43.90GBX 43.80
-0.23%		GBX 43.80GBX 43.10158,301 shs£85.53 million
08/25/2026GBX 44GBX 43.90
-0.23%		GBX 44.60GBX 42.90187,808 shs£85.73 million
08/24/2026GBX 44.40GBX 44
-0.90%		GBX 45.30GBX 44129,177 shs£85.92 million
08/21/2026GBX 44GBX 44.40
+0.91%		GBX 44.60GBX 43195,005 shs£86.70 million
08/20/2026GBX 44.50GBX 44
-1.12%		GBX 44.60GBX 43.80198,830 shs£85.92 million
08/19/2026GBX 44.20GBX 44.50
+0.68%		GBX 44.50GBX 44.3467,801 shs£86.90 million
08/18/2026GBX 43.90GBX 44.20
+0.68%		GBX 44.50GBX 43.70131,082 shs£86.31 million
08/17/2026GBX 44.10GBX 43.90
-0.45%		GBX 44.60GBX 43.8353,370 shs£85.73 million
08/14/2026GBX 43.70GBX 44.10
+0.92%		GBX 44.80GBX 43.62154,333 shs£86.12 million
08/13/2026GBX 44.90GBX 43.70
-2.67%		GBX 45GBX 43294,219 shs£85.33 million
Related Companies

This page (LON:REC) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
A simple options setup that cuts through the noise
Ian Cooper says most options traders overcomplicate the process, juggling countless indicators, strategies, an...
TradeWins | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
BlackRock and Vanguard already own THIS
Institutions own roughly 88 percent of an overlooked American oil and natural gas company. BlackRock holds 32 ...
Monument Traders Alliance | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
Elon Musk to Trigger Next AI Wave on November 11th?
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel
your job is on the list
The CEO of one of the largest AI labs on earth said it plainly: AI could wipe out half of all entry-level whit...
Behind the Markets | Sponsoredtc pixel
The end of AI data centers coming?
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel