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	45.20p on 10-08-2026 at 18:35:08
Change	1.20p 2.73%
Buy	45.00p
Sell	44.90p

Last Trade:	Sell 37,061.00 at 45.20p
Day's Volume:	191,806
Last Close:	45.20p
Open:	43.30p
ISIN:	GB00B28ZPS36

Day's Range	43.10p - 45.20p
52wk Range:	41.40p - 64.00p
Market Capitalisation:	£88.26m
VWAP:	44.76139p
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*	37,061	45.20p	Uncrossing Trade	16:35:13 - 10-Aug-26
Buy*	1,451	44.90p	Automatic Execution	16:29:47 - 10-Aug-26
Buy*	40	44.90p	Automatic Execution	16:29:05 - 10-Aug-26
Buy*	4,371	44.90p	Automatic Execution	16:29:01 - 10-Aug-26
Buy*	250	44.90p	Ordinary	16:14:12 - 10-Aug-26
Buy*	43	44.90p	Automatic Execution	16:05:08 - 10-Aug-26
Buy*	37	44.90p	Automatic Execution	15:54:10 - 10-Aug-26
Buy*	243	44.90p	Automatic Execution	15:47:41 - 10-Aug-26
Sell*	33	44.70p	Automatic Execution	15:25:00 - 10-Aug-26
Buy*	22,200	44.82p	Ordinary	15:23:06 - 10-Aug-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jul 2026 (Wed)	43.90	43.90	42.70	43.30	178,670
14th Jul 2026 (Tue)	43.90	43.90	42.70	42.70	252,625
13th Jul 2026 (Mon)	42.80	43.60	42.80	43.40	225,267
10th Jul 2026 (Fri)	43.20	43.20	41.40	42.70	395,809

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
19th Jun 2026 7:00 am	RNS	Annual Financial Report

See more Record regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59