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	52.80p on 18-03-2026 at 11:06:00
Change	0.00p 0%
Buy	53.00p
Sell	52.60p

Last Trade:	Unknown 1,306.00 at 52.80p
Day's Volume:	25,879
Last Close:	52.80p
Open:	52.80p
ISIN:	GB00B28ZPS36

Day's Range	52.80p - 52.80p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£101.99m
VWAP:	52.77812p
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
Unknown*	1,306	52.80p	Automatic Execution	11:06:00 - 18-Mar-26
Buy*	934	52.84p	Ordinary	10:39:21 - 18-Mar-26
Sell*	4,500	52.71p	Ordinary	10:36:08 - 18-Mar-26
Buy*	2,000	53.00p	SI Trade	10:17:23 - 18-Mar-26
Buy*	3,758	52.844p	Ordinary	09:57:46 - 18-Mar-26
Buy*	2,348	52.8438p	Ordinary	09:15:21 - 18-Mar-26
Unknown*	2,505	52.60p	OTC Trade	09:02:30 - 18-Mar-26
Sell*	2,505	52.60p	Ordinary	09:02:29 - 18-Mar-26
Unknown*	142	52.80p	Automatic Execution	08:52:22 - 18-Mar-26
Buy*	2,817	52.848p	Ordinary	08:12:35 - 18-Mar-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	52.80	52.80	52.80	52.80	25,879
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
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

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

Value10,444.80

Change41.20