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	47.30p on 29-10-2026 at 06:00:12
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 4,461.00 at 47.30p
Day's Volume:	0
Last Close:	47.30p
Open:	0.00p
ISIN:	GB00B28ZPS36

Day's Range	0.00p - 0.00p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£92.36m
VWAP:	0.00p
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*	4,461	47.30p	Uncrossing Trade	16:35:05 - 28-Oct-26
Buy*	106	47.00p	Automatic Execution	15:57:32 - 28-Oct-26
Buy*	408	47.00p	Ordinary	15:57:29 - 28-Oct-26
Buy*	20	47.00p	Automatic Execution	15:53:54 - 28-Oct-26
Sell*	171	46.10p	Ordinary	15:04:26 - 28-Oct-26
Buy*	261	47.101p	Ordinary	14:15:57 - 28-Oct-26
Buy*	2,500	46.70p	Automatic Execution	13:40:20 - 28-Oct-26
Buy*	4,212	47.00p	Ordinary	13:35:51 - 28-Oct-26
Buy*	137	47.00p	SI Trade	13:35:50 - 28-Oct-26
Buy*	25	47.00p	SI Trade	13:35:50 - 28-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	47.30	47.30	47.30	47.30	0
28th Oct 2026 (Wed)	46.00	47.30	46.00	47.30	124,362
27th Oct 2026 (Tue)	46.20	47.60	46.00	47.00	151,203
26th Oct 2026 (Mon)	48.00	48.10	46.00	48.10	332,875
23rd Oct 2026 (Fri)	48.00	48.70	47.00	48.00	559,380
22nd Oct 2026 (Thu)	44.50	47.50	44.50	47.50	1,451,861
21st Oct 2026 (Wed)	44.00	44.00	43.50	43.50	84,202
20th Oct 2026 (Tue)	43.50	44.50	43.50	43.50	142,449
19th Oct 2026 (Mon)	43.60	44.10	43.50	44.10	180,818
16th Oct 2026 (Fri)	42.60	44.20	42.60	44.20	202,679
15th Oct 2026 (Thu)	42.60	43.60	42.60	42.60	128,667
14th Oct 2026 (Wed)	44.00	44.00	43.40	43.70	229,828
13th Oct 2026 (Tue)	41.90	42.90	41.80	42.90	75,185
12th Oct 2026 (Mon)	43.20	43.90	43.20	43.90	120,446
9th Oct 2026 (Fri)	41.70	43.00	41.70	43.00	98,038
8th Oct 2026 (Thu)	42.10	42.10	41.70	41.70	68,833
7th Oct 2026 (Wed)	42.20	43.70	41.70	41.70	272,264
6th Oct 2026 (Tue)	42.40	44.00	42.30	44.00	111,038
5th Oct 2026 (Mon)	42.40	42.60	42.00	42.60	115,998
2nd Oct 2026 (Fri)	42.30	43.20	42.00	42.40	87,820
1st Oct 2026 (Thu)	42.00	44.00	41.70	42.20	334,523
30th Sep 2026 (Wed)	42.00	42.00	41.70	42.00	206,705
29th Sep 2026 (Tue)	42.00	42.00	42.00	42.00	91,208

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
28th Oct 2026 3:35 pm	RNS	Director/PDMR Shareholding
22nd Oct 2026 7:00 am	RNS	Second Quarter Trading Update
30th Sep 2026 12:05 pm	RNS	Director/PDMR Shareholding
22nd Sep 2026 7:00 am	RNS	Directorate change
8th Sep 2026 2:27 pm	RNS	Holding(s) in Company
4th Sep 2026 11:45 am	RNS	Director/PDMR Shareholding
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

See more Record regulatory news

FTSE 100 Latest

Value10,694.50

Change0.00