Free Trial
→ What is “gold skimming”? (From Brownstone Research) (Ad)tc pixel Free REC Stock Alerts

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 55.60 -1.40 (-2.46%)
As of 10:26 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 increased 1.83%, with a year-to-date return of -1.07%. In the past month, the stock has increased 4.91%, reflecting recent market activity.

As of the latest close, Record traded at GBX 57 with a market cap of £110.10 million and volume of 36,830 shares. Five years ago, the stock traded at GBX 86, representing a 35.35% decrease over that period. At the time, it had a market cap of £171.19 million and a volume of 314,996 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
-3.47%
1 Month
Performance
+4.91%
3 Month
Performance
-2.46%
Year-To-Date
Performance
-1.07%
1 Year
Performance
+1.83%
5 Year
Performance
-35.35%

REC Stock Chart for Thursday, May, 14, 2026

REC Chart by TradingView

Record Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 56.20GBX 57
+1.42%		GBX 57.40GBX 5636,830 shs£110.10 million
05/12/2026GBX 57.80GBX 56.20
-2.77%		GBX 57.80GBX 56.2029,031 shs£108.56 million
05/11/2026GBX 57.60GBX 57.80
+0.35%		GBX 57.80GBX 56.20127,299 shs£111.65 million
05/08/2026GBX 57GBX 57.60
+1.05%		GBX 57.80GBX 5645,177 shs£111.26 million
05/07/2026GBX 56GBX 57
+1.79%		GBX 58GBX 55.6073,283 shs£110.10 million
05/06/2026GBX 58GBX 56
-3.45%		GBX 58.40GBX 55.80215,061 shs£108.17 million
05/05/2026N/AGBX 58GBX 58.40GBX 55.20301,698 shs£112.03 million
04/30/2026GBX 54.80GBX 55.80
+1.82%		GBX 56GBX 53.40128,265 shs£107.78 million
04/29/2026GBX 54.80GBX 54.80GBX 54.80GBX 52.57125,803 shs£105.85 million
04/28/2026GBX 55GBX 54.80
-0.36%		GBX 55.29GBX 53192,542 shs£105.85 million
04/27/2026GBX 53.20GBX 55
+3.38%		GBX 55GBX 52116,601 shs£106.24 million
04/24/2026GBX 53GBX 53.20
+0.38%		GBX 54GBX 51.60262,931 shs£102.76 million
04/23/2026GBX 52.80GBX 53
+0.38%		GBX 53GBX 51.40133,336 shs£102.37 million
04/22/2026GBX 52.20GBX 52.80
+1.15%		GBX 53GBX 51.2075,794 shs£101.99 million
04/21/2026GBX 52.60GBX 52.20
-0.76%		GBX 53GBX 52.20325,084 shs£100.83 million
04/20/2026GBX 52.80GBX 52.60
-0.38%		GBX 53GBX 51.6092,509 shs£101.60 million
04/17/2026GBX 53GBX 52.80
-0.38%		GBX 53GBX 5146,203 shs£101.99 million
04/16/2026GBX 52.20GBX 53
+1.53%		GBX 53GBX 52138,460 shs£102.37 million
04/15/2026GBX 53GBX 52.20
-1.51%		GBX 53GBX 50.6072,277 shs£100.83 million
04/14/2026GBX 50.60GBX 53
+4.74%		GBX 53GBX 50.34283,112 shs£102.37 million
04/13/2026GBX 51GBX 50.60
-0.78%		GBX 51GBX 50.10265,585 shs£97.74 million
Related Companies

This page (LON:REC) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Microscopic Footage Shows Immune Cells Attacking Cancer
Early human trial data from one NASDAQ-listed biotech showed up to a 63.7% reduction in cancer burden using it...
Market Tactic | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | 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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The US sanctioned itself out of world reserve status…
Russia and Iran are both bypassing the US petrodollar - settling oil trades in alternative currencies while ce...
Golden Portfolio | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel