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	44.10p on 14-08-2026 at 18:35:08
Change	0.70p 1.61%
Buy	44.40p
Sell	43.50p

Last Trade:	Sell 1.00 at 44.10p
Day's Volume:	154,333
Last Close:	44.10p
Open:	44.60p
ISIN:	GB00B28ZPS36

Day's Range	44.00p - 44.60p
52wk Range:	41.40p - 64.00p
Market Capitalisation:	£86.12m
VWAP:	44.16367p
Shares in Issue:	195.27m

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
Sell*	1	44.10p	SI Trade	16:35:22 - 14-Aug-26
Sell*	7	44.10p	SI Trade	16:35:22 - 14-Aug-26
Sell*	5	44.10p	SI Trade	16:35:22 - 14-Aug-26
Sell*	22	44.10p	SI Trade	16:35:22 - 14-Aug-26
Buy*	3,734	44.10p	Suspected BUY Trade	16:35:22 - 14-Aug-26
Buy*	10	44.40p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	11,450	44.1197p	Ordinary	16:28:24 - 14-Aug-26
Sell*	2	44.00p	Automatic Execution	16:28:22 - 14-Aug-26
Sell*	2	44.00p	Automatic Execution	16:26:42 - 14-Aug-26
Sell*	7	44.00p	Automatic Execution	16:23:22 - 14-Aug-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	44.60	44.60	44.00	44.10	154,333
13th Aug 2026 (Thu)	43.80	45.00	43.00	43.40	316,758
12th Aug 2026 (Wed)	45.50	45.50	44.70	44.90	368,491
11th Aug 2026 (Tue)	44.80	45.80	44.80	45.80	145,712
10th Aug 2026 (Mon)	43.30	45.20	43.10	45.20	191,806
7th Aug 2026 (Fri)	44.50	44.50	44.00	44.00	115,925
6th Aug 2026 (Thu)	45.00	45.00	43.50	44.60	159,930
5th Aug 2026 (Wed)	43.50	44.90	43.50	44.40	49,432
4th Aug 2026 (Tue)	43.90	44.60	43.20	43.80	106,941
3rd Aug 2026 (Mon)	45.30	45.30	43.50	43.70	325,555
31st Jul 2026 (Fri)	45.10	45.30	44.00	44.10	111,823
30th Jul 2026 (Thu)	45.90	45.90	45.00	45.20	67,635
29th Jul 2026 (Wed)	45.00	46.00	44.00	45.60	180,654
28th Jul 2026 (Tue)	45.40	45.40	44.60	45.10	377,599
27th Jul 2026 (Mon)	44.10	45.20	44.10	45.00	279,521
24th Jul 2026 (Fri)	45.80	45.80	44.20	44.60	371,773
23rd Jul 2026 (Thu)	44.90	45.90	43.80	45.90	1,006,586
22nd Jul 2026 (Wed)	44.90	44.90	43.40	43.40	406,759
21st Jul 2026 (Tue)	44.90	44.90	43.60	44.00	75,292
20th Jul 2026 (Mon)	44.40	45.00	43.20	43.20	658,415
17th Jul 2026 (Fri)	44.00	44.00	43.60	43.60	418,735
16th Jul 2026 (Thu)	43.30	44.70	43.30	44.50	118,653

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
12th Aug 2026 3:47 pm	RNS	Director/PDMR Shareholding
29th Jul 2026 5:23 pm	RNS	Director/PDMR Shareholding
29th Jul 2026 11:58 am	RNS	Director/PDMR Shareholding
23rd Jul 2026 7:00 am	RNS	First Quarter AUM Update
23rd Jul 2026 7:00 am	RNS	Result of AGM
15th Jul 2026 1:55 pm	RNS	Director/PDMR Shareholding
15th Jul 2026 1:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 3:34 pm	RNS	Director/PDMR Shareholding
23rd Jun 2026 2:39 pm	RNS	Notice of AGM

See more Record regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56