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	58.00p on 20-06-2025 at 18:50:08
Change	0.80p 1.4%
Buy	54.00p
Sell	53.40p
Buy / Sell REC Shares

Last Trade:	Buy 1,388.00 at 58.00p
Day's Volume:	1,650,803
Last Close:	58.00p
Open:	57.20p
ISIN:	GB00B28ZPS36

Day's Range	53.00p - 58.00p
52wk Range:	45.00p - 72.00p
Market Capitalisation:	£112m
VWAP:	55.05749p
Shares in Issue:	192m

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*	1,388	58.00p	Automatic Execution	16:40:39 - 20-Jun-25
Buy*	322,258	58.00p	Suspected BUY Trade	16:40:34 - 20-Jun-25
Sell*	421	53.40p	Automatic Execution	16:29:45 - 20-Jun-25
Sell*	269	53.40p	Automatic Execution	16:29:37 - 20-Jun-25
Sell*	1,296	53.40p	Automatic Execution	16:29:32 - 20-Jun-25
Sell*	226	53.40p	Automatic Execution	16:28:41 - 20-Jun-25
Sell*	570	53.40p	Automatic Execution	16:27:00 - 20-Jun-25
Buy*	15,000	53.68p	Ordinary	16:26:59 - 20-Jun-25
Sell*	222	53.20p	Automatic Execution	16:26:19 - 20-Jun-25
Sell*	806	53.20p	Automatic Execution	16:25:12 - 20-Jun-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	56.00	57.20	56.00	57.20	145,003
18th Jun 2025 (Wed)	55.80	56.80	55.80	56.00	210,286
17th Jun 2025 (Tue)	55.40	55.80	54.80	55.80	263,255
16th Jun 2025 (Mon)	54.80	54.80	53.20	53.20	150,894
13th Jun 2025 (Fri)	53.00	53.00	53.00	53.00	56,982
12th Jun 2025 (Thu)	54.20	55.00	53.00	53.00	372,194
11th Jun 2025 (Wed)	55.80	56.00	54.00	54.20	403,201
10th Jun 2025 (Tue)	55.60	55.60	53.80	54.80	432,344
9th Jun 2025 (Mon)	55.40	55.40	53.60	54.60	221,293
6th Jun 2025 (Fri)	55.40	55.60	54.60	55.60	30,883
5th Jun 2025 (Thu)	53.40	55.60	53.40	55.60	121,588
4th Jun 2025 (Wed)	55.40	55.40	53.40	54.00	87,477
3rd Jun 2025 (Tue)	53.40	55.60	53.40	53.40	107,540
2nd Jun 2025 (Mon)	55.00	55.60	55.00	55.40	156,587
30th May 2025 (Fri)	54.00	55.20	53.20	55.20	232,226
29th May 2025 (Thu)	54.00	55.60	54.00	55.60	309,374
28th May 2025 (Wed)	54.00	55.00	53.20	54.00	105,797
27th May 2025 (Tue)	55.40	55.40	54.20	54.20	201,968
26th May 2025 (Mon)	54.40	54.40	54.40	54.40	0
23rd May 2025 (Fri)	54.40	54.40	54.40	54.40	957,897
22nd May 2025 (Thu)	54.60	55.20	53.20	54.60	318,049
21st May 2025 (Wed)	54.60	54.60	54.00	54.00	255,906
20th May 2025 (Tue)	54.80	55.00	54.60	55.00	51,970

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
11th Jun 2025 7:00 am	RNS-R	Non-Binding Term Sheets for US$2.2 billion signed
29th May 2025 10:58 am	RNS	Director/PDMR Shareholding
28th May 2025 12:21 pm	RNS	Holding(s) in Company
1st May 2025 2:21 pm	RNS	Director/PDMR Shareholding
25th Apr 2025 7:00 am	RNS	Fourth Quarter Trading Update
31st Mar 2025 2:21 pm	RNS	Director/PDMR Shareholding
18th Mar 2025 9:20 am	RNS-R	APPOINTMENT OF ANDREAS DÄNZER AS GROUP CIO
28th Feb 2025 3:31 pm	RNS	Director/PDMR Shareholding
29th Jan 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Jan 2025 7:00 am	RNS	Third Quarter Trading Update

See more Record regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15