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	43.30p on 08-07-2026 at 13:08:38
Change	-1.30p -2.91%
Buy	43.40p
Sell	43.00p

Last Trade:	Sell 200.00 at 43.30p
Day's Volume:	336,691
Last Close:	44.60p
Open:	45.00p
ISIN:	GB00B28ZPS36

Day's Range	42.20p - 45.00p
52wk Range:	42.20p - 64.00p
Market Capitalisation:	£84.55m
VWAP:	43.24294p
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*	200	43.30p	Automatic Execution	14:08:38 - 08-Jul-26
Sell*	16	43.00p	Automatic Execution	14:06:34 - 08-Jul-26
Sell*	1,350	43.20p	Automatic Execution	14:06:32 - 08-Jul-26
Sell*	300	43.20p	Automatic Execution	14:06:32 - 08-Jul-26
Buy*	6,000	43.30p	Automatic Execution	13:27:21 - 08-Jul-26
Buy*	1,112	43.30p	Automatic Execution	13:24:46 - 08-Jul-26
Buy*	14	43.10p	Automatic Execution	13:22:30 - 08-Jul-26
Buy*	6,415	43.00p	Automatic Execution	13:22:29 - 08-Jul-26
Buy*	364	43.00p	Automatic Execution	13:22:29 - 08-Jul-26
Buy*	5,673	43.00p	Automatic Execution	13:22:29 - 08-Jul-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	44.40	44.60	42.40	44.60	1,211,372
6th Jul 2026 (Mon)	45.90	46.00	44.60	44.60	251,351
3rd Jul 2026 (Fri)	45.70	46.00	44.50	46.00	149,346
2nd Jul 2026 (Thu)	45.50	45.60	44.40	45.10	163,517
1st Jul 2026 (Wed)	47.40	47.50	45.50	45.70	327,062
30th Jun 2026 (Tue)	46.50	47.40	46.50	47.40	367,304
29th Jun 2026 (Mon)	46.50	46.50	45.40	46.00	223,775
26th Jun 2026 (Fri)	47.00	47.30	43.90	46.40	401,823
25th Jun 2026 (Thu)	46.00	47.00	45.00	46.00	1,338,827
24th Jun 2026 (Wed)	46.50	46.50	43.70	44.40	1,226,803
23rd Jun 2026 (Tue)	47.50	47.50	46.50	46.50	564,108
22nd Jun 2026 (Mon)	49.60	49.60	46.80	47.30	525,039
19th Jun 2026 (Fri)	52.60	52.60	47.00	47.00	4,171,522
18th Jun 2026 (Thu)	55.60	55.80	54.20	54.20	188,807
17th Jun 2026 (Wed)	55.80	56.00	54.20	54.20	142,991
16th Jun 2026 (Tue)	56.00	56.00	55.00	55.80	128,524
15th Jun 2026 (Mon)	55.20	56.00	53.60	56.00	148,026
12th Jun 2026 (Fri)	55.00	55.00	53.80	55.00	107,446
11th Jun 2026 (Thu)	54.60	54.60	53.60	54.00	112,737
10th Jun 2026 (Wed)	53.00	55.00	53.00	55.00	19,194
9th Jun 2026 (Tue)	55.00	55.00	53.00	53.00	40,254
8th Jun 2026 (Mon)	55.00	55.00	53.60	54.00	155,054

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
11th Jun 2026 10:41 am	RNS	Notice of Results
1st Jun 2026 3:56 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:49 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	RECORD PLC FOURTH QUARTER TRADING UPDATE (Q4 FY26)
15th Apr 2026 10:38 am	RNS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	RNS-R	Swiss pension fund partnership invests in NorthC

See more Record regulatory news

FTSE 100 Latest

Value10,566.78

Change-99.10