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	47.00p on 23-06-2026 at 08:52:46
Change	-0.30p -0.63%
Buy	47.00p
Sell	46.80p

Last Trade:	Buy 3,389.00 at 47.00p
Day's Volume:	263,833
Last Close:	47.30p
Open:	47.50p
ISIN:	GB00B28ZPS36

Day's Range	46.60p - 47.50p
52wk Range:	46.60p - 67.60p
Market Capitalisation:	£91.78m
VWAP:	46.73219p
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
Buy*	3,389	47.00p	Ordinary	09:52:44 - 23-Jun-26
Buy*	1,311	47.00p	Automatic Execution	09:52:44 - 23-Jun-26
Buy*	2,117	47.00p	Automatic Execution	09:45:17 - 23-Jun-26
Sell*	2	46.852p	Ordinary	09:32:01 - 23-Jun-26
Sell*	2	46.852p	Ordinary	09:31:48 - 23-Jun-26
Unknown*	6	46.90p	Ordinary	09:31:29 - 23-Jun-26
Unknown*	6	46.90p	Ordinary	09:31:23 - 23-Jun-26
Unknown*	6	46.90p	Ordinary	09:31:20 - 23-Jun-26
Unknown*	6	46.90p	Ordinary	09:31:15 - 23-Jun-26
Sell*	32	46.852p	Ordinary	09:31:10 - 23-Jun-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Jun 2026 (Fri)	54.40	54.40	54.00	54.20	147,900
4th Jun 2026 (Thu)	56.00	56.00	54.40	55.00	60,351
3rd Jun 2026 (Wed)	56.00	56.00	54.40	54.40	40,766
2nd Jun 2026 (Tue)	56.00	56.00	55.20	55.60	24,529
1st Jun 2026 (Mon)	55.80	55.80	55.20	55.20	29,324
29th May 2026 (Fri)	55.00	56.00	54.20	54.20	190,412
28th May 2026 (Thu)	56.40	56.40	55.60	55.60	80,201
27th May 2026 (Wed)	56.20	56.40	54.80	55.20	102,158
26th May 2026 (Tue)	56.00	56.40	55.60	55.60	246,784
25th May 2026 (Mon)	55.40	55.40	55.40	55.40	0

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
10th Mar 2026 2:00 pm	RNS	Directorate change
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,361.60

Change-76.25