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	57.00p on 13-05-2026 at 16:15:11
Change	0.80p 1.42%
Buy	57.40p
Sell	56.40p

Last Trade:	Buy 1,122.00 at 57.00p
Day's Volume:	36,830
Last Close:	57.00p
Open:	57.40p
ISIN:	GB00B28ZPS36

Day's Range	57.00p - 57.40p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£110.10m
VWAP:	56.86174p
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*	1,122	57.00p	Suspected BUY Trade	16:35:26 - 13-May-26
Sell*	1,772	56.7305p	Ordinary	16:15:53 - 13-May-26
Sell*	1,759	56.84p	Negotiated Trade	16:05:52 - 13-May-26
Buy*	8,720	57.0495p	Ordinary	15:57:33 - 13-May-26
Buy*	8	57.40p	SI Trade	15:30:00 - 13-May-26
Buy*	46	57.40p	SI Trade	15:22:43 - 13-May-26
Buy*	1	57.40p	SI Trade	14:43:12 - 13-May-26
Sell*	3,805	56.731p	Ordinary	13:49:40 - 13-May-26
Sell*	2	56.40p	SI Trade	13:05:36 - 13-May-26
Buy*	8,192	57.05p	Ordinary	12:38:11 - 13-May-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	57.20	57.80	56.20	56.20	29,031
11th May 2026 (Mon)	56.40	57.80	56.40	57.80	127,299
8th May 2026 (Fri)	56.00	57.80	56.00	57.60	45,177
7th May 2026 (Thu)	55.60	57.20	55.60	57.00	77,724
6th May 2026 (Wed)	58.00	58.40	55.80	56.00	215,061
5th May 2026 (Tue)	57.20	58.40	56.20	58.00	300,096
4th May 2026 (Mon)	57.00	57.00	57.00	57.00	0
1st May 2026 (Fri)	56.00	57.00	55.00	57.00	63,988
30th Apr 2026 (Thu)	53.40	56.00	53.40	55.80	128,265
29th Apr 2026 (Wed)	54.80	54.80	53.60	54.80	125,803
28th Apr 2026 (Tue)	54.80	54.80	53.00	54.80	192,542
27th Apr 2026 (Mon)	52.00	55.00	52.00	55.00	116,610
24th Apr 2026 (Fri)	52.80	54.00	51.60	53.20	262,931
23rd Apr 2026 (Thu)	52.40	53.00	52.40	53.00	120,380
22nd Apr 2026 (Wed)	53.00	53.00	51.20	52.80	75,794
21st Apr 2026 (Tue)	52.80	53.00	52.20	52.20	138,623
20th Apr 2026 (Mon)	52.80	52.80	52.00	52.60	92,509
17th Apr 2026 (Fri)	51.00	53.00	51.00	52.80	69,985
16th Apr 2026 (Thu)	53.00	53.00	52.80	53.00	112,871
15th Apr 2026 (Wed)	52.00	52.40	52.00	52.20	72,277
14th Apr 2026 (Tue)	50.80	53.00	50.80	53.00	283,112
13th Apr 2026 (Mon)	51.00	51.00	50.60	50.60	265,585

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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)
15th Apr 2026 10:38 am	RNS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	RNS-R	Swiss pension fund partnership invests in NorthC
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

See more Record regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03