Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Record (REC) Share Price

Intraday
Historical

Price	43.20p on 20-07-2026 at 15:55:12
Change	-0.40p -0.92%
Buy	44.10p
Sell	43.00p

Last Trade:	Sell 25,000.00 at 43.20p
Day's Volume:	658,415
Last Close:	43.20p
Open:	44.40p
ISIN:	GB00B28ZPS36

Day's Range	43.20p - 45.00p
52wk Range:	41.40p - 64.00p
Market Capitalisation:	£84.36m
VWAP:	43.56527p
Shares in Issue:	195.27m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Record (REC) Latest Trades
Sell*	25,000	43.20p	Ordinary	16:35:19 - 20-Jul-26
Sell*	12	43.20p	SI Trade	16:35:02 - 20-Jul-26
Sell*	8	43.20p	SI Trade	16:35:02 - 20-Jul-26
Sell*	3	43.20p	SI Trade	16:35:02 - 20-Jul-26
Sell*	2	43.20p	SI Trade	16:35:02 - 20-Jul-26
Sell*	53,728	43.20p	Uncrossing Trade	16:35:02 - 20-Jul-26
Sell*	310	43.20p	Automatic Execution	16:23:27 - 20-Jul-26
Sell*	919	43.45p	Ordinary	16:19:29 - 20-Jul-26
Buy*	11	44.10p	SI Trade	15:57:22 - 20-Jul-26
Sell*	12,033	43.20p	Automatic Execution	15:41:41 - 20-Jul-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	44.00	44.00	43.60	43.60	418,735
16th Jul 2026 (Thu)	43.30	44.70	43.30	44.50	118,653
15th Jul 2026 (Wed)	43.90	43.90	42.70	43.30	178,670
14th Jul 2026 (Tue)	43.90	43.90	42.70	42.70	252,625
13th Jul 2026 (Mon)	42.80	43.60	42.80	43.40	225,267
10th Jul 2026 (Fri)	43.20	43.20	41.40	42.70	395,809
9th Jul 2026 (Thu)	44.00	44.00	42.50	42.70	152,954
8th Jul 2026 (Wed)	45.00	45.00	42.20	43.40	364,545
7th Jul 2026 (Tue)	44.40	44.60	42.40	44.60	1,211,372
6th Jul 2026 (Mon)	45.90	46.00	44.60	44.60	251,351
3rd Jul 2026 (Fri)	45.70	46.00	44.50	46.00	149,346
2nd Jul 2026 (Thu)	45.50	45.60	44.40	45.10	163,517
1st Jul 2026 (Wed)	47.40	47.50	45.50	45.70	327,062
30th Jun 2026 (Tue)	46.50	47.40	46.50	47.40	367,304
29th Jun 2026 (Mon)	46.50	46.50	45.40	46.00	223,775
26th Jun 2026 (Fri)	47.00	47.30	43.90	46.40	401,823
25th Jun 2026 (Thu)	46.00	47.00	45.00	46.00	1,338,827
24th Jun 2026 (Wed)	46.50	46.50	43.70	44.40	1,226,803
23rd Jun 2026 (Tue)	47.50	47.50	46.50	46.50	564,108
22nd Jun 2026 (Mon)	49.60	49.60	46.80	47.30	525,039

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
15th Jul 2026 1:55 pm	RNS	Director/PDMR Shareholding
15th Jul 2026 1:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 3:34 pm	RNS	Director/PDMR Shareholding
23rd Jun 2026 2:39 pm	RNS	Notice of AGM
19th Jun 2026 7:00 am	RNS	Annual Financial Report
11th Jun 2026 10:41 am	RNS	Notice of Results
1st Jun 2026 3:56 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:49 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	RECORD PLC FOURTH QUARTER TRADING UPDATE (Q4 FY26)

See more Record regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61