Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free REC Stock Alerts

Record (REC) Stock Chart & Stock Price History

Record logo
GBX 44.40 +1.40 (+3.26%)
As of 08/21/2026 12:05 PM Eastern
Compare

Record Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
-3.27%
3 Month
Performance
-20.71%
Year-To-Date
Performance
-21.00%
1 Year
Performance
-27.69%
5 Year
Performance
-49.55%

REC Stock Chart for Sunday, August, 23, 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 27.69%, with a year-to-date return of -21.00%. In the past month, the stock has decreased 3.27%, reflecting recent market activity.

As of the latest close, Record traded at GBX 44.40 with a market cap of £86.70 million and volume of 195,005 shares. Five years ago, the stock traded at GBX 88, representing a 49.55% decrease over that period. At the time, it had a market cap of £175.17 million and a volume of 132,819 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
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
08/12/2026GBX 45.80GBX 44.90
-1.97%		GBX 45.60GBX 44.70368,491 shs£87.68 million
08/11/2026GBX 45.20GBX 45.80
+1.33%		GBX 45.80GBX 44.80145,712 shs£89.44 million
08/10/2026GBX 44.16GBX 45.20
+2.36%		GBX 45.20GBX 43.10191,806 shs£88.26 million
08/07/2026GBX 44.60GBX 44.16
-0.99%		GBX 44.50GBX 43.75115,925 shs£86.23 million
08/06/2026GBX 44.40GBX 44.60
+0.45%		GBX 45GBX 43.50159,930 shs£87.09 million
08/05/2026GBX 43.80GBX 44.40
+1.37%		GBX 44.90GBX 43.5067,552 shs£86.70 million
08/04/2026GBX 43.70GBX 43.80
+0.23%		GBX 44.90GBX 43.20453,855 shs£85.33 million
08/03/2026GBX 44.10GBX 43.70
-0.91%		GBX 45.30GBX 43.50325,555 shs£85.33 million
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
Related Companies

This page (LON:REC) was last updated on 8/21/2026 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
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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | 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
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | 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