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	55.40p on 10-03-2026 at 14:30:11
Change	-0.80p -1.42%
Buy	55.60p
Sell	54.80p

Last Trade:	Buy 16.00 at 55.80p
Day's Volume:	47,492
Last Close:	56.20p
Open:	56.80p
ISIN:	GB00B28ZPS36

Day's Range	54.60p - 56.80p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£107.01m
VWAP:	55.22196p
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*	16	55.80p	SI Trade	14:29:58 - 10-Mar-26
Buy*	115	55.40p	Automatic Execution	14:29:58 - 10-Mar-26
Buy*	762	55.40p	Automatic Execution	14:23:51 - 10-Mar-26
Buy*	132	55.40p	Automatic Execution	14:18:18 - 10-Mar-26
Sell*	1,090	54.60p	Automatic Execution	14:00:16 - 10-Mar-26
Sell*	364	54.60p	Automatic Execution	14:00:16 - 10-Mar-26
Sell*	250	54.60p	Automatic Execution	14:00:16 - 10-Mar-26
Sell*	500	54.60p	Automatic Execution	14:00:16 - 10-Mar-26
Sell*	900	54.80p	Automatic Execution	14:00:16 - 10-Mar-26
Sell*	567	54.80p	Automatic Execution	14:00:16 - 10-Mar-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	56.80	56.80	54.60	56.20	47,492
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
20th Feb 2026 (Fri)	57.40	58.00	56.40	56.60	118,565
19th Feb 2026 (Thu)	57.40	57.40	57.40	57.40	20,102
18th Feb 2026 (Wed)	57.20	58.00	55.40	55.40	62,658
17th Feb 2026 (Tue)	58.00	58.00	57.20	57.20	79,170
16th Feb 2026 (Mon)	57.00	58.00	56.60	58.00	241,630
13th Feb 2026 (Fri)	57.00	57.00	56.60	57.00	73,376
12th Feb 2026 (Thu)	55.40	57.00	55.40	57.00	211,843
11th Feb 2026 (Wed)	56.40	56.80	56.00	56.60	76,568
10th Feb 2026 (Tue)	56.40	56.40	55.40	56.20	156,114

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
7th Nov 2025 7:00 am	RNS	Half-year Financial Report

See more Record regulatory news

FTSE 100 Latest

Value10,405.36

Change155.84