EODData

MEMBERSHIP REGISTER LOG IN

LSE, REC: Record PLC

05 Dec 2025
LAST:

54.40

CHANGE:
 0.20		OPEN:
55.00		HIGH:
55.00		ASK:
72.00		VOLUME:
226.8K
CHG(%):
0.37		PREV:
54.60		LOW:
54.20		BID:
51.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 2555.0055.0054.2054.40226.8K
04 Dec 2555.0055.0054.2054.60156.1K
03 Dec 2555.0055.0054.0054.00119.8K
02 Dec 2554.6055.0054.0054.00278.6K
01 Dec 2554.6055.0054.4054.8087.5K
28 Nov 2555.0055.0054.0054.60139.8K
27 Nov 2554.4055.0054.0055.00153.3K
26 Nov 2553.8055.6053.7954.60400.8K
25 Nov 2554.0054.8053.6054.00232.0K
24 Nov 2554.8054.8053.0053.60201.9K

PROFILE

Name:Record PLC
About:Record plc, through its subsidiaries, provides currency and asset management services in the United Kingdom, North America, Switzerland, rest of Europe, Australia, and internationally. The company operates in two segments, Currency Management and Asset Management. It offers bespoke solutions, including passive hedging, dynamic hedging, hedging for asset managers, and FX alpha products. The company also provides investment management services, including EM local debt and custom opportunities, as well as protected and infrastructure equities, and private equities and credits. Its clients include asset managers, pension funds, foundations, and other institutional investors. Record plc was founded in 1983 and is headquartered in London, the United Kingdom.
Industry:Asset Management
Address:3 Sheldon Square, London, United Kingdom, W2 6HY
Website:https://recordfg.com
ISIN:GB00B28ZPS36
LEI:5493000VJ55ZTYGX4322

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:11.84 
Forward P/E:0.12 
PEG Ratio:0.12 
Price to Sales:2.75 
Price to Book:394.67 
Profit Margin:0.23 
Operating Margin:0.24 
Return on Assets:0.17 
Return on Equity:0.32 
EPS Ratio:0.05 
DivYield:0.08 
Div/Share:0.05 
Revenue:41.62M 
EBITDA:11.86M 
Shares:193.16M 
Market Cap:10.508B 

TECHNICAL INDICATORS

MA5:54.360.1%
MA10:54.360.1%
MA20:55.662.3%
MA50:56.844.5%
MA100:58.567.7%
MA200:56.744.3%
STO9:25.00
STO14:14.81 
RSI14:36.36 
WPR14:-78.95
MTM14:-2.00
ROC14:-0.04 
ATR:1.49 
Week High:55.001.1%
Week Low:54.000.7%
Month High:60.2010.7%
Month Low:53.004.3%
Year High:67.8024.6%
Year Low:45.0020.9%
Volatility:35.91 

RECENT DIVIDENDS

Date Amount
03 Jul 2025$2.50
28 Nov 2024$2.15
11 Jul 2024$3.05
30 Nov 2023$2.15
13 Jul 2023$2.45
08 Dec 2022$2.05
30 Jun 2022$2.72
02 Dec 2021$1.80
01 Jul 2021$1.60
03 Dec 2020$1.15