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	51.00p on 20-03-2026 at 19:35:10
Change	-0.20p -0.39%
Buy	52.40p
Sell	51.40p

Last Trade:	Buy 177,185.00 at 51.00p
Day's Volume:	280,031
Last Close:	51.00p
Open:	51.40p
ISIN:	GB00B28ZPS36

Day's Range	51.00p - 53.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£98.51m
VWAP:	51.37601p
Shares in Issue:	193.16m

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
Buy*	177,185	51.00p	Suspected BUY Trade	16:35:07 - 20-Mar-26
Buy*	332	52.40p	Automatic Execution	16:29:57 - 20-Mar-26
Buy*	331	52.40p	Automatic Execution	16:29:37 - 20-Mar-26
Buy*	448	52.40p	Automatic Execution	16:26:24 - 20-Mar-26
Buy*	490	52.40p	Automatic Execution	16:25:19 - 20-Mar-26
Buy*	2,033	52.40p	Automatic Execution	16:25:16 - 20-Mar-26
Buy*	1,471	52.40p	Automatic Execution	16:19:35 - 20-Mar-26
Buy*	254	52.20p	Automatic Execution	16:17:59 - 20-Mar-26
Buy*	579	52.20p	Automatic Execution	16:05:50 - 20-Mar-26
Sell*	1,360	52.20p	Automatic Execution	16:05:06 - 20-Mar-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	51.40	53.00	51.00	51.00	280,031
19th Mar 2026 (Thu)	52.80	52.80	50.80	51.20	351,346
18th Mar 2026 (Wed)	52.80	53.00	51.60	51.60	116,198
17th Mar 2026 (Tue)	52.60	53.60	52.00	52.80	188,966
16th Mar 2026 (Mon)	54.00	54.00	52.60	53.00	320,800
13th Mar 2026 (Fri)	55.00	55.00	53.40	54.00	179,254
12th Mar 2026 (Thu)	56.80	56.80	54.40	55.00	226,193
11th Mar 2026 (Wed)	57.20	57.20	55.40	55.40	18,124
10th Mar 2026 (Tue)	56.80	56.80	54.60	55.20	69,197
9th Mar 2026 (Mon)	56.80	56.80	55.00	56.20	225,902
6th Mar 2026 (Fri)	56.60	56.80	55.00	56.80	209,647
5th Mar 2026 (Thu)	56.60	57.00	55.20	55.80	104,244
4th Mar 2026 (Wed)	55.60	56.80	55.00	56.80	153,822
3rd Mar 2026 (Tue)	58.00	58.00	54.60	54.80	275,450
2nd Mar 2026 (Mon)	57.20	58.00	56.60	57.80	122,466
27th Feb 2026 (Fri)	57.80	57.80	56.00	57.40	83,961
26th Feb 2026 (Thu)	58.00	58.00	56.40	57.60	110,856
25th Feb 2026 (Wed)	58.00	58.00	56.40	57.80	140,997
24th Feb 2026 (Tue)	57.60	58.00	57.00	57.60	62,482
23rd Feb 2026 (Mon)	56.00	57.20	56.00	56.80	74,426

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
10th Mar 2026 2:00 pm	RNS	Directorate change
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Directorate change
2nd Dec 2025 5:26 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 8:00 am	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17