Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Record PLC (RECL)

London

Add to/Remove from a Portfolio Add to Watchlist

75.00 +3.70 +5.19%

16:37:03 - Closed. Currency in GBP ( Disclaimer )

Volume: 267,292
Bid/Ask: 0.00 / 0.00
Day's Range: 74.40 - 75.00

Type: Equity

Market: United Kingdom

ISIN: GB00B28ZPS36

SEDOL: B28ZPS3

Overview
Profile
Historical Data

RECL Historical Data

Assess RECL share price history. View the open price, closing price, historical highs, lows, changes and % change of the Record PLC stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 11, 2022	75.00	73.44	75.64	73.44	267.29K	5.19%
Aug 10, 2022	71.30	72.50	72.81	70.00	214.88K	-2.33%
Aug 09, 2022	73.00	71.24	73.80	71.24	98.36K	4.29%
Aug 08, 2022	70.00	70.40	71.54	70.00	121.27K	-2.37%
Aug 05, 2022	71.70	72.71	72.71	71.20	9.07K	-1.24%
Aug 04, 2022	72.60	72.50	73.32	72.16	95.76K	-1.89%
Aug 03, 2022	74.00	73.02	74.00	71.88	48.19K	0.00%
Aug 02, 2022	74.00	73.02	74.00	71.28	11.34K	2.78%
Aug 01, 2022	72.00	73.40	73.80	70.81	43.42K	2.56%
Jul 29, 2022	70.20	74.60	74.60	70.20	188.94K	-6.40%
Jul 28, 2022	75.00	71.72	75.00	71.72	89.73K	4.75%
Jul 27, 2022	71.60	71.25	72.44	70.00	642.38K	2.29%
Jul 26, 2022	70.00	72.80	72.80	70.00	57.64K	-2.10%
Jul 25, 2022	71.50	70.20	72.80	70.20	110.72K	2.14%
Jul 22, 2022	70.00	71.62	72.80	68.60	246.01K	-0.57%
Jul 21, 2022	70.40	71.80	71.80	70.20	84.79K	-2.22%
Jul 20, 2022	72.00	70.66	72.32	69.73	55.94K	3.15%
Jul 19, 2022	69.80	69.80	70.20	68.60	41.36K	-1.13%
Jul 18, 2022	70.60	70.00	72.80	70.00	30.35K	0.43%
Jul 15, 2022	70.30	70.64	70.80	69.20	33.13K	-0.14%
Jul 14, 2022	70.40	70.96	71.00	69.40	89.14K	0.86%
Jul 13, 2022	69.80	69.80	70.00	68.68	150.93K	-0.29%
Jul 12, 2022	70.00	69.60	70.20	68.40	58.57K	0.43%
Jul 11, 2022	69.70	68.27	70.40	68.27	39.35K	4.03%

Highest: 75.64

Lowest: 68.27

Difference: 7.37

Average: 71.45

Change %: 11.94

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

RECL Comments

Write your thoughts about Record PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Manju Singh Jan 25, 2022 14:01

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Reverse to 60

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="101027006">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="101027006" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="101027006">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="101027006">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,465.91	-41.20	-0.55%
DAX	13,694.51	-6.42	-0.05%
Euro Stoxx 50	3,757.05	+7.70	+0.21%
US 30	33,343.8	+34.3	+0.10%
US 500	4,209.2	-1.0	-0.02%
Nikkei 225	27,819.33	-180.63	-0.65%
GBP Index	73.95	+0.32	+0.44%

Brent Oil	99.38	+1.98	+2.03%
Crude Oil WTI	94.06	+2.13	+2.32%
Gold	1,801.25	-12.45	-0.69%
Silver	20.218	-0.524	-2.53%
Copper	3.6902	+0.0407	+1.12%
London Cocoa	1,763.00	+6.00	+0.34%
London Wheat	273.00	+4.00	+1.49%

GBP/USD	1.2187	-0.0038	-0.31%
EUR/USD	1.0313	+0.0016	+0.16%
USD/JPY	133.10	+0.23	+0.18%
EUR/GBP	0.8463	+0.0042	+0.50%
USD/CAD	1.2775	+0.0002	+0.02%
GBP/JPY	162.20	-0.23	-0.14%
AUD/USD	0.7098	+0.0021	+0.29%

Lloyds Banking	45.60	+0.14	+0.30%
Vodafone Group PLC	121.22	0.00	0.00%
Barclays	168.98	-0.78	-0.46%
BT Group	158.00	-0.75	-0.47%
HSBC	548.90	+3.90	+0.72%
BHP Group Ltd	2,266.50	+22.50	+1.00%
Exxon Mobil	93.33	+2.76	+3.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	RECL	75.00	+3.70	+5.19%

Market Movers

Name	Last	Chg. %	Vol.
HALEON	265.80	-4.90%	86.67M
Glencore	474.60	+0.99%	31.73M
BP	427.55	+1.50%	30.47M
GSK plc	1,400.00	-10.06%	28.50M
Shell	2,213.5	+2.03%	12.19M
Unilever	3,921.0	-0.70%	3.54M
AstraZeneca	10,506.0	-2.88%	1.42M

Name	Last	Chg. %	Vol.
Magnit DRC	5.90	+1000.00%	205.43K
Octopus Renewables	11,260.00	+1000.00%	401.97K
Pensana Rare	6,110.00	+1000.00%	196.97K
Cordel	8.750	+34.62%	581.15K
Alpha Growth	2.000	+23.08%	10.23M
IG Design	136.00	+18.86%	730.68K
Borders&Southern	3.900	+17.85%	1.31M

Name	Last	Chg. %	Vol.
Dassault Aviation	146.10	-84.18%	0.45K
BioGaia B	93.22	-81.92%	6.84K
H Lundbeck B	34.30	-80.26%	40.11K
Dassault Systemes	43.02	-79.45%	40.50K
Tilray	3.99	-77.97%	0
Atlas Copco B	103.08	-72.72%	135.95K
Tomra Systems	239.90	-31.01%	109.69K