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	55.60p on 07-05-2026 at 10:40:29
Change	-0.40p -0.71%
Buy	57.20p
Sell	56.00p

Last Trade:	Buy 2,263.00 at 56.984p
Day's Volume:	58,140
Last Close:	56.00p
Open:	55.60p
ISIN:	GB00B28ZPS36

Day's Range	55.60p - 55.60p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£107.40m
VWAP:	56.87829p
Shares in Issue:	193.16m

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*	2,263	56.984p	Ordinary	11:07:25 - 07-May-26
Buy*	4	56.984p	Ordinary	11:02:29 - 07-May-26
Buy*	3,475	56.98p	Ordinary	10:51:50 - 07-May-26
Buy*	16,445	57.00p	Ordinary	10:37:47 - 07-May-26
Buy*	3,886	56.984p	Ordinary	10:24:30 - 07-May-26
Buy*	16	58.20p	SI Trade	10:08:23 - 07-May-26
Buy*	436	57.00p	Ordinary	09:53:17 - 07-May-26
Buy*	5,000	57.00p	Ordinary	09:41:09 - 07-May-26
Buy*	1	57.20p	SI Trade	09:40:44 - 07-May-26
Buy*	3	58.20p	SI Trade	09:30:08 - 07-May-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	58.00	58.40	55.80	56.00	215,061
5th May 2026 (Tue)	57.20	58.40	56.20	58.00	300,096
4th May 2026 (Mon)	57.00	57.00	57.00	57.00	0
1st May 2026 (Fri)	56.00	57.00	55.00	57.00	63,988
30th Apr 2026 (Thu)	53.40	56.00	53.40	55.80	128,265
29th Apr 2026 (Wed)	54.80	54.80	53.60	54.80	125,803
28th Apr 2026 (Tue)	54.80	54.80	53.00	54.80	192,542
27th Apr 2026 (Mon)	52.00	55.00	52.00	55.00	116,610
24th Apr 2026 (Fri)	52.80	54.00	51.60	53.20	262,931
23rd Apr 2026 (Thu)	52.40	53.00	52.40	53.00	120,380
22nd Apr 2026 (Wed)	53.00	53.00	51.20	52.80	75,794
21st Apr 2026 (Tue)	52.80	53.00	52.20	52.20	138,623
20th Apr 2026 (Mon)	52.80	52.80	52.00	52.60	92,509
17th Apr 2026 (Fri)	51.00	53.00	51.00	52.80	69,985
16th Apr 2026 (Thu)	53.00	53.00	52.80	53.00	112,871
15th Apr 2026 (Wed)	52.00	52.40	52.00	52.20	72,277
14th Apr 2026 (Tue)	50.80	53.00	50.80	53.00	283,112
13th Apr 2026 (Mon)	51.00	51.00	50.60	50.60	265,585
10th Apr 2026 (Fri)	50.00	52.00	49.50	51.00	217,907
9th Apr 2026 (Thu)	51.80	51.80	50.00	50.00	165,293
8th Apr 2026 (Wed)	52.00	52.00	49.60	50.00	199,301
7th Apr 2026 (Tue)	51.80	52.80	49.00	49.50	1,777,322

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,368.43

Change-70.23