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	59.40p on 04-11-2025 at 18:20:08
Change	0.20p 0.34%
Buy	59.80p
Sell	59.20p

Last Trade:	Buy 88.00 at 59.40p
Day's Volume:	158,763
Last Close:	59.40p
Open:	59.20p
ISIN:	GB00B28ZPS36

Day's Range	59.20p - 59.80p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£114.74m
VWAP:	59.58306p
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*	88	59.40p	Suspected BUY Trade	16:35:27 - 04-Nov-25
Sell*	10,000	59.45p	Ordinary	16:16:27 - 04-Nov-25
Sell*	25	59.20p	SI Trade	16:08:01 - 04-Nov-25
Buy*	3,000	59.80p	Automatic Execution	16:08:01 - 04-Nov-25
Buy*	25,000	59.6425p	Ordinary	15:24:15 - 04-Nov-25
Buy*	2	59.80p	SI Trade	15:19:52 - 04-Nov-25
Buy*	4,000	59.80p	Automatic Execution	15:19:52 - 04-Nov-25
Buy*	983	59.80p	Automatic Execution	14:43:07 - 04-Nov-25
Sell*	4	59.20p	SI Trade	14:26:44 - 04-Nov-25
Sell*	20,000	59.40p	Ordinary	14:26:35 - 04-Nov-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2025 (Tue)	59.20	59.80	59.20	59.40	158,763
3rd Nov 2025 (Mon)	60.00	60.20	59.20	59.20	99,543
31st Oct 2025 (Fri)	60.20	60.20	58.40	60.00	113,505
30th Oct 2025 (Thu)	60.20	60.20	58.00	58.00	81,548
29th Oct 2025 (Wed)	60.00	60.20	60.00	60.00	203,429
28th Oct 2025 (Tue)	59.60	60.00	59.00	60.00	157,201
27th Oct 2025 (Mon)	59.00	59.60	59.00	59.20	126,608
24th Oct 2025 (Fri)	57.00	59.00	57.00	59.00	293,419
23rd Oct 2025 (Thu)	55.00	56.80	55.00	56.40	269,779
22nd Oct 2025 (Wed)	55.00	56.00	54.80	55.00	205,038
21st Oct 2025 (Tue)	55.00	56.00	54.80	55.00	95,368
20th Oct 2025 (Mon)	55.00	55.40	54.40	54.80	124,307
17th Oct 2025 (Fri)	55.00	55.60	54.80	55.00	198,367
16th Oct 2025 (Thu)	55.20	55.80	54.80	55.80	210,962
15th Oct 2025 (Wed)	56.00	56.00	55.00	55.60	159,919
14th Oct 2025 (Tue)	57.60	57.60	54.40	55.80	374,022
13th Oct 2025 (Mon)	57.80	57.80	57.00	57.40	277,771
10th Oct 2025 (Fri)	58.00	58.40	58.00	58.00	108,131
9th Oct 2025 (Thu)	58.40	59.80	57.20	57.20	269,561
8th Oct 2025 (Wed)	57.80	59.80	57.40	57.80	185,148
7th Oct 2025 (Tue)	58.00	58.00	57.60	57.60	180,228
6th Oct 2025 (Mon)	58.80	58.80	57.80	57.80	262,570

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
29th Oct 2025 12:58 pm	RNS	Director/PDMR Shareholding
24th Oct 2025 7:00 am	RNS	Second Quarter Trading Update
14th Oct 2025 12:11 pm	RNS	Directorate Change & Senior Subsidiary Appointment
10th Oct 2025 7:00 am	RNS	Holding(s) in Company
1st Oct 2025 3:40 pm	RNS	Director/PDMR Shareholding
2nd Sep 2025 5:12 pm	RNS	Director/PDMR Shareholding
11th Aug 2025 1:55 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 1:22 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 1:13 pm	RNS	Director/PDMR Shareholding
25th Jul 2025 7:00 am	RNS	First Quarter Trading Update

See more Record regulatory news

FTSE 100 Latest

Value9,714.96

Change13.59