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	43.90p on 25-08-2026 at 18:35:08
Change	-0.10p -0.23%
Buy	43.90p
Sell	43.50p

Last Trade:	Buy 402.00 at 43.90p
Day's Volume:	187,808
Last Close:	43.90p
Open:	43.60p
ISIN:	GB00B28ZPS36

Day's Range	42.90p - 43.90p
52wk Range:	41.40p - 62.40p
Market Capitalisation:	£85.72m
VWAP:	43.70294p
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*	402	43.90p	Suspected BUY Trade	16:35:05 - 25-Aug-26
Buy*	4,000	43.89p	Ordinary	15:57:36 - 25-Aug-26
Buy*	10,000	43.89p	Ordinary	15:48:25 - 25-Aug-26
Buy*	1,111	43.90p	Ordinary	15:24:04 - 25-Aug-26
Buy*	50	44.00p	SI Trade	14:48:41 - 25-Aug-26
Sell*	5,000	43.55p	Ordinary	14:22:01 - 25-Aug-26
Buy*	250	44.00p	Ordinary	13:57:17 - 25-Aug-26
Buy*	6	44.00p	SI Trade	13:26:04 - 25-Aug-26
Buy*	11	44.00p	SI Trade	13:26:04 - 25-Aug-26
Buy*	919	43.90p	Automatic Execution	13:26:04 - 25-Aug-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	43.60	43.90	42.90	43.90	187,808
24th Aug 2026 (Mon)	44.60	45.30	43.50	44.00	129,177
21st Aug 2026 (Fri)	44.00	44.40	44.00	44.40	143,389
20th Aug 2026 (Thu)	44.60	44.60	43.00	43.00	166,584
19th Aug 2026 (Wed)	44.50	44.60	44.30	44.30	72,871
18th Aug 2026 (Tue)	43.80	44.40	43.70	44.20	347,082
17th Aug 2026 (Mon)	44.00	44.50	43.90	43.90	53,370
14th Aug 2026 (Fri)	44.60	44.60	44.00	44.10	154,333
13th Aug 2026 (Thu)	43.80	45.00	43.00	43.40	316,758
12th Aug 2026 (Wed)	45.50	45.50	44.70	44.90	368,491
11th Aug 2026 (Tue)	44.80	45.80	44.80	45.80	145,712
10th Aug 2026 (Mon)	43.30	45.20	43.10	45.20	191,806
7th Aug 2026 (Fri)	44.50	44.50	44.00	44.00	115,925
6th Aug 2026 (Thu)	45.00	45.00	43.50	44.60	159,930
5th Aug 2026 (Wed)	43.50	44.90	43.50	44.40	49,432
4th Aug 2026 (Tue)	43.90	44.60	43.20	43.80	106,941
3rd Aug 2026 (Mon)	45.30	45.30	43.50	43.70	325,555
31st Jul 2026 (Fri)	45.10	45.30	44.00	44.10	111,823
30th Jul 2026 (Thu)	45.90	45.90	45.00	45.20	67,635
29th Jul 2026 (Wed)	45.00	46.00	44.00	45.60	180,654
28th Jul 2026 (Tue)	45.40	45.40	44.60	45.10	377,599
27th Jul 2026 (Mon)	44.10	45.20	44.10	45.00	279,521

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
23rd Jul 2026 7:00 am	RNS	Result of AGM
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

See more Record regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84