Go Pro
→ Gates. Google. The Pentagon. (From Behind the Markets) (Ad)tc pixel Free REC Stock Alerts

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 44 +0.60 (+1.38%)
As of 07:14 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 30.38%, with a year-to-date return of -21.71%. In the past month, the stock has decreased 20.00%, reflecting recent market activity.

As of the latest close, Record traded at GBX 43.40 with a market cap of £84.75 million and volume of 225,267 shares. Five years ago, the stock traded at GBX 96.80, representing a 54.55% decrease over that period. At the time, it had a market cap of £192.68 million and a volume of 135,581 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
+3.04%
1 Month
Performance
-20.00%
3 Month
Performance
-16.98%
Year-To-Date
Performance
-21.71%
1 Year
Performance
-30.38%
5 Year
Performance
-54.55%

REC Stock Chart for Tuesday, July, 14, 2026

REC Chart by TradingView

Record Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/01/2026GBX 47.40GBX 45.70
-3.59%		GBX 47.80GBX 45.50327,062 shs£92.56 million
06/30/2026GBX 46GBX 47.40
+3.04%		GBX 47.40GBX 46520,967 shs£91.56 million
06/29/2026GBX 46.40GBX 46
-0.86%		GBX 46.50GBX 45.35379,830 shs£88.85 million
06/26/2026GBX 46.20GBX 46.40
+0.44%		GBX 47.40GBX 43.90468,293 shs£89.63 million
06/25/2026GBX 44.40GBX 46.20
+4.05%		GBX 46.83GBX 44.781.66 million shs£86.70 million
06/24/2026GBX 46.50GBX 44.40
-4.52%		GBX 46.60GBX 43.701.93 million shs£85.76 million
06/23/2026GBX 46.80GBX 46.50
-0.64%		GBX 48GBX 46.50564,108 shs£89.82 million
06/22/2026GBX 47GBX 46.80
-0.43%		GBX 49.60GBX 46.801.48 million shs£91.78 million
06/19/2026GBX 54.20GBX 47
-13.28%		GBX 52.60GBX 46.784.17 million shs£104.69 million
06/18/2026GBX 54.20GBX 54.20GBX 55.80GBX 54.20138,807 shs£104.69 million
06/17/2026GBX 55.80GBX 54.20
-2.87%		GBX 56GBX 54.20142,991 shs£104.69 million
06/16/2026GBX 56GBX 55.80
-0.36%		GBX 56GBX 55.10152,867 shs£106.24 million
06/15/2026GBX 55GBX 56
+1.82%		GBX 56GBX 53.60148,026 shs£108.17 million
Related Companies

This page (LON:REC) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Under $1 while the market panics
The new deadline for crypto’s best bill, the Clarity Act, is August 7th. That's the Senate's final session day...
Crypto 101 Media | Sponsoredtc pixel
They told you not to miss this one
The largest companies in the SP 500 are now more overvalued relative to fundamentals than they were at the abs...
Thor Metals | Sponsoredtc pixel
It’s one of Trump’s biggest holdings. Do you own it?
President Trump holds up to $5 million in shares of an AI company that just landed a nearly $10 billion Pentag...
InvestorPlace | Sponsoredtc pixel
Forget SpaceX, this is Elon’s Next Breakthrough
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel