Market data

Select a section

Record

(REC)
Sector: Investment Banking and Brokerage Services
55.40p
0.40p 0.73
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 55.40p 55.40p 54.25p 55.40p 234,023
15/05/2025 54.00p 55.40p 53.60p 55.00p 28,862
14/05/2025 54.00p 55.40p 52.80p 54.60p 44,660
13/05/2025 54.00p 54.51p 53.00p 54.00p 84,915
12/05/2025 54.00p 55.60p 54.00p 54.90p 57,084
09/05/2025 54.00p 55.40p 53.60p 55.00p 29,454
08/05/2025 55.20p 55.30p 54.35p 54.60p 163,754
07/05/2025 55.40p 55.60p 54.00p 55.10p 99,293
06/05/2025 55.60p 55.80p 54.00p 55.40p 97,466
05/05/2025 53.60p 55.40p 53.20p 53.80p 132,401
02/05/2025 53.60p 55.40p 53.20p 53.80p 132,401
01/05/2025 55.40p 55.40p 52.60p 53.20p 1,712,054
30/04/2025 53.40p 55.60p 52.60p 53.00p 116,367
29/04/2025 54.00p 54.88p 52.20p 53.00p 273,170
28/04/2025 54.20p 55.60p 54.00p 54.20p 103,594
25/04/2025 54.20p 55.80p 53.20p 54.40p 418,107
24/04/2025 53.80p 54.20p 53.00p 54.20p 38,938
23/04/2025 53.60p 53.80p 53.00p 53.40p 114,185
22/04/2025 53.00p 54.00p 52.00p 52.80p 248,345
21/04/2025 50.60p 53.80p 50.60p 53.00p 124,039
18/04/2025 50.60p 53.80p 50.60p 53.00p 124,039
17/04/2025 50.60p 53.80p 50.60p 53.00p 124,039
16/04/2025 50.80p 53.00p 50.80p 51.60p 321,209
15/04/2025 53.00p 53.20p 51.80p 52.00p 482,909
14/04/2025 53.00p 53.00p 52.28p 53.00p 51,823
11/04/2025 52.60p 53.00p 50.60p 52.60p 88,348
10/04/2025 53.00p 53.00p 51.50p 52.30p 81,358
09/04/2025 51.00p 52.00p 50.60p 52.00p 53,112
08/04/2025 51.60p 52.20p 51.00p 52.20p 187,152
07/04/2025 52.20p 52.20p 49.00p 51.60p 371,641
04/04/2025 49.30p 52.80p 49.30p 50.00p 193,639
03/04/2025 51.00p 51.40p 50.00p 50.35p 156,286
02/04/2025 50.00p 51.60p 50.00p 51.40p 77,384
01/04/2025 51.20p 51.60p 50.00p 50.20p 238,311
31/03/2025 50.20p 51.60p 49.61p 50.00p 114,519
28/03/2025 51.00p 51.90p 51.00p 51.00p 7,585
27/03/2025 51.60p 53.00p 50.43p 52.60p 150,578
26/03/2025 51.00p 51.60p 50.71p 51.00p 82,434
25/03/2025 51.00p 51.60p 50.60p 51.00p 163,628
24/03/2025 51.80p 51.80p 50.80p 51.80p 50,980
21/03/2025 50.20p 51.80p 50.00p 50.40p 65,213
20/03/2025 51.40p 51.40p 50.00p 50.80p 98,307
19/03/2025 50.80p 51.80p 50.00p 51.10p 59,868
18/03/2025 50.80p 51.60p 50.20p 50.90p 77,556
17/03/2025 51.00p 51.80p 51.00p 51.00p 18,764
14/03/2025 51.20p 51.80p 50.80p 51.60p 144,440
13/03/2025 51.80p 51.80p 50.60p 51.30p 8,973
12/03/2025 51.80p 51.80p 50.80p 51.40p 37,579
11/03/2025 50.60p 51.80p 50.60p 51.20p 222,855
10/03/2025 50.60p 52.00p 49.85p 52.00p 271,252
07/03/2025 51.20p 51.60p 50.00p 50.60p 82,833
06/03/2025 50.00p 51.60p 50.00p 50.80p 83,202
05/03/2025 50.00p 51.60p 49.33p 50.30p 152,200
04/03/2025 50.60p 51.60p 49.17p 49.40p 216,539
03/03/2025 50.60p 51.60p 49.30p 50.45p 149,735
28/02/2025 49.90p 52.28p 49.00p 49.00p 157,054
27/02/2025 52.00p 52.80p 51.32p 51.80p 44,959
26/02/2025 51.00p 52.40p 50.20p 51.30p 83,485
25/02/2025 52.00p 53.20p 51.20p 51.20p 88,904
24/02/2025 52.00p 53.00p 51.80p 52.00p 52,337
21/02/2025 53.80p 53.80p 52.00p 52.20p 81,035
20/02/2025 53.00p 53.00p 52.00p 52.40p 23,692
19/02/2025 52.00p 53.80p 51.94p 52.00p 119,771
18/02/2025 53.00p 54.00p 52.00p 52.50p 443,342
17/02/2025 55.00p 55.80p 53.00p 53.00p 274,189
14/02/2025 56.00p 57.40p 54.00p 55.80p 201,880
13/02/2025 55.00p 57.60p 55.95p 56.60p 52,291
12/02/2025 55.00p 57.40p 55.00p 55.00p 174,115
11/02/2025 55.20p 56.60p 55.00p 55.40p 49,052
10/02/2025 55.60p 55.60p 55.00p 55.60p 76,106
07/02/2025 55.60p 57.20p 55.60p 55.60p 129,930
06/02/2025 55.20p 57.60p 55.20p 57.60p 85,714
05/02/2025 57.60p 57.60p 55.20p 57.60p 31,069
04/02/2025 57.40p 57.60p 55.20p 56.00p 30,697
03/02/2025 55.80p 57.40p 55.80p 56.00p 116,570
31/01/2025 56.60p 57.00p 55.40p 55.80p 200,812
30/01/2025 57.00p 57.40p 54.93p 55.00p 265,793
29/01/2025 54.00p 57.20p 52.20p 57.20p 314,297
28/01/2025 52.60p 54.40p 51.40p 54.40p 325,273
27/01/2025 52.00p 52.60p 51.26p 52.00p 124,772
24/01/2025 51.00p 53.00p 50.40p 51.20p 1,003,686
23/01/2025 46.00p 48.50p 46.00p 47.50p 1,602,367
22/01/2025 46.20p 46.90p 45.80p 46.00p 616,579
21/01/2025 46.20p 48.29p 45.50p 46.40p 2,858,351
20/01/2025 48.50p 48.63p 45.00p 45.00p 796,921
17/01/2025 48.00p 48.48p 46.92p 47.00p 204,671
16/01/2025 48.50p 49.60p 46.10p 48.55p 349,033
15/01/2025 48.80p 50.60p 47.70p 48.55p 157,250
14/01/2025 49.50p 50.00p 48.58p 48.85p 176,455
13/01/2025 50.00p 50.80p 49.30p 49.95p 321,771
10/01/2025 51.00p 52.60p 49.40p 49.40p 220,024
09/01/2025 51.40p 53.20p 50.20p 51.00p 85,084
08/01/2025 51.00p 52.00p 51.00p 51.20p 53,654
07/01/2025 52.40p 52.80p 51.00p 51.00p 243,731
06/01/2025 52.20p 54.60p 51.80p 52.30p 171,169
03/01/2025 53.00p 53.50p 52.00p 52.00p 33,077
02/01/2025 54.00p 54.80p 53.00p 53.00p 47,335
01/01/2025 53.20p 54.00p 53.00p 53.20p 174,285
31/12/2024 53.20p 54.00p 53.00p 53.20p 174,285
30/12/2024 52.80p 54.00p 52.00p 52.00p 93,333
27/12/2024 53.80p 54.00p 53.50p 53.80p 126,132
26/12/2024 54.20p 55.60p 52.80p 52.80p 147,459
25/12/2024 54.20p 55.60p 52.80p 52.80p 147,459
24/12/2024 54.20p 55.60p 52.80p 52.80p 147,459
23/12/2024 53.80p 55.00p 52.20p 54.80p 150,696
20/12/2024 54.60p 54.80p 52.23p 53.00p 728,355
19/12/2024 53.20p 55.40p 52.99p 54.40p 118,220
18/12/2024 55.60p 56.00p 54.60p 54.60p 131,980
17/12/2024 56.00p 57.80p 55.60p 55.80p 181,393
16/12/2024 58.40p 59.20p 55.00p 56.00p 255,337
13/12/2024 60.80p 60.80p 57.00p 58.00p 358,702
12/12/2024 61.00p 61.00p 59.20p 59.40p 17,094
11/12/2024 61.00p 61.00p 59.20p 61.00p 20,966
10/12/2024 60.60p 60.60p 59.80p 60.40p 151,917
09/12/2024 60.40p 61.00p 59.48p 61.00p 154,322
06/12/2024 60.40p 61.23p 60.40p 60.40p 38,333
05/12/2024 60.60p 61.80p 60.40p 61.60p 71,749
04/12/2024 61.40p 62.00p 60.64p 61.00p 106,232
03/12/2024 62.60p 62.80p 61.20p 61.50p 224,266
02/12/2024 61.20p 62.80p 60.60p 61.60p 36,296
29/11/2024 61.20p 62.60p 60.80p 61.00p 274,729
28/11/2024 61.80p 62.30p 60.60p 61.40p 125,931
27/11/2024 63.00p 63.60p 62.01p 62.60p 357,306
26/11/2024 62.00p 63.60p 61.40p 63.00p 394,587
25/11/2024 62.60p 63.08p 61.00p 61.40p 231,589
22/11/2024 62.00p 62.90p 61.00p 62.60p 516,529
21/11/2024 62.00p 62.80p 61.20p 62.60p 201,698
20/11/2024 63.00p 63.00p 61.40p 62.20p 72,623
19/11/2024 63.60p 63.60p 61.00p 63.80p 238,121
18/11/2024 62.40p 64.40p 62.32p 63.80p 203,544

Market data

Select a section