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	48.00p on 26-10-2026 at 05:12:21
Change	0.00p 0%
Buy	48.10p
Sell	48.00p

Last Trade:	Buy 1,000.00 at 48.00p
Day's Volume:	0
Last Close:	48.00p
Open:	0.00p
ISIN:	GB00B28ZPS36

Day's Range	0.00p - 0.00p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£93.73m
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
Buy*	1,000	48.00p	Suspected BUY Trade	16:35:01 - 23-Oct-26
Buy*	1,000	48.00p	Automatic Execution	16:29:37 - 23-Oct-26
Buy*	8,000	48.00p	Automatic Execution	16:29:37 - 23-Oct-26
Buy*	6	47.90p	Automatic Execution	16:29:30 - 23-Oct-26
Buy*	1,380	47.90p	Automatic Execution	16:29:30 - 23-Oct-26
Buy*	20,750	48.1925p	Ordinary	16:29:24 - 23-Oct-26
Buy*	10,000	47.9501p	Ordinary	16:24:26 - 23-Oct-26
Buy*	3,411	47.962p	Ordinary	16:21:08 - 23-Oct-26
Buy*	5	48.00p	SI Trade	16:11:13 - 23-Oct-26
Buy*	10,000	47.74p	Ordinary	16:10:39 - 23-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Oct 2026 (Mon)	48.00	48.00	48.00	48.00	0
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
28th Sep 2026 (Mon)	43.20	43.20	41.70	41.70	99,015

See more Record price history

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

See more Record regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67