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	45.90p on 23-07-2026 at 17:05:08
Change	2.50p 5.76%
Buy	45.60p
Sell	43.60p

Last Trade:	Sell 23,868.00 at 45.90p
Day's Volume:	1,006,586
Last Close:	45.90p
Open:	44.90p
ISIN:	GB00B28ZPS36

Day's Range	43.80p - 45.90p
52wk Range:	41.40p - 64.00p
Market Capitalisation:	£89.63m
VWAP:	44.83698p
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*	23,868	45.90p	Uncrossing Trade	16:35:11 - 23-Jul-26
Buy*	2,178	45.50p	Ordinary	16:19:51 - 23-Jul-26
Buy*	2	45.60p	SI Trade	16:12:50 - 23-Jul-26
Sell*	1,650	43.80p	Automatic Execution	15:40:24 - 23-Jul-26
Buy*	18	45.40p	SI Trade	15:35:34 - 23-Jul-26
Buy*	4,000	45.4214p	Ordinary	14:50:12 - 23-Jul-26
Unknown*	96,500	45.60p	Ordinary	14:33:31 - 23-Jul-26
Unknown*	303,330	44.60p	Negotiated Trade	13:55:42 - 23-Jul-26
Unknown*	269,585	44.60p	Negotiated Trade	13:55:38 - 23-Jul-26
Buy*	4,179	44.616p	Suspected BUY Trade	13:29:24 - 23-Jul-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jul 2026 (Thu)	44.00	44.00	42.50	42.70	152,954
8th Jul 2026 (Wed)	45.00	45.00	42.20	43.40	364,545
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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)

See more Record regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80