XLON:REC
Record plc Stock Price (Quote)
£63.00
-0.500 (-0.787%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £56.20 | £66.00 | Friday, 3rd May 2024 REC.L stock ended at £63.00. This is 0.787% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.76% from a day low at £63.00 to a day high of £66.00. |
| 90 days | £56.20 | £70.60 | |
| 52 weeks | £56.20 | £98.90 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £64.14 | £66.00 | £63.00 | £63.00 | 157 541 |
| May 02, 2024 | £63.53 | £64.80 | £62.00 | £63.50 | 81 215 |
| May 01, 2024 | £64.00 | £65.00 | £62.62 | £62.70 | 210 795 |
| Apr 30, 2024 | £64.00 | £64.00 | £62.40 | £62.60 | 91 264 |
| Apr 29, 2024 | £63.68 | £64.00 | £61.00 | £61.00 | 113 985 |
| Apr 26, 2024 | £63.85 | £65.80 | £60.40 | £62.00 | 637 826 |
| Apr 25, 2024 | £61.93 | £64.03 | £61.20 | £61.40 | 225 127 |
| Apr 24, 2024 | £63.44 | £63.44 | £60.00 | £61.00 | 151 527 |
| Apr 23, 2024 | £60.20 | £63.80 | £60.20 | £63.40 | 40 182 |
| Apr 22, 2024 | £61.20 | £63.80 | £60.20 | £61.60 | 100 453 |
| Apr 19, 2024 | £62.86 | £63.80 | £60.00 | £60.00 | 6 059 |
| Apr 18, 2024 | £61.00 | £63.60 | £60.20 | £63.60 | 72 465 |
| Apr 17, 2024 | £61.20 | £63.20 | £60.20 | £62.20 | 103 630 |
| Apr 16, 2024 | £62.89 | £62.89 | £60.20 | £62.40 | 119 458 |
| Apr 15, 2024 | £61.84 | £63.24 | £61.19 | £62.40 | 260 058 |
| Apr 12, 2024 | £59.39 | £62.00 | £58.62 | £62.00 | 257 788 |
| Apr 11, 2024 | £60.28 | £61.00 | £59.40 | £60.40 | 45 472 |
| Apr 10, 2024 | £59.40 | £60.80 | £58.95 | £60.10 | 160 137 |
| Apr 09, 2024 | £57.00 | £60.80 | £56.20 | £59.80 | 202 122 |
| Apr 08, 2024 | £60.50 | £60.80 | £57.00 | £58.00 | 535 846 |
| Apr 05, 2024 | £62.20 | £62.20 | £62.20 | £62.20 | 0 |
| Apr 04, 2024 | £62.22 | £64.28 | £62.20 | £62.20 | 83 728 |
| Apr 03, 2024 | £61.50 | £63.00 | £61.00 | £62.00 | 190 215 |
| Apr 02, 2024 | £63.90 | £63.90 | £63.90 | £63.90 | 0 |
| Mar 28, 2024 | £62.88 | £65.00 | £62.88 | £63.90 | 86 663 |
