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	46.00p on 26-06-2026 at 10:59:38
Change	0.00p 0%
Buy	46.30p
Sell	45.60p

Last Trade:	Unknown 250.00 at 46.30p
Day's Volume:	142,077
Last Close:	46.00p
Open:	47.00p
ISIN:	GB00B28ZPS36

Day's Range	46.00p - 47.30p
52wk Range:	43.70p - 67.60p
Market Capitalisation:	£89.83m
VWAP:	46.33054p
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
Unknown*	250	46.30p	OTC Trade	11:59:38 - 26-Jun-26
Buy*	10	46.40p	SI Trade	11:37:59 - 26-Jun-26
Sell*	2,000	46.00p	Automatic Execution	11:37:59 - 26-Jun-26
Sell*	233	46.10p	Automatic Execution	11:37:59 - 26-Jun-26
Sell*	1,600	46.20p	Automatic Execution	11:37:59 - 26-Jun-26
Sell*	21,181	45.7426p	Negotiated Trade	11:37:40 - 26-Jun-26
Buy*	1,000	46.40p	Automatic Execution	11:08:43 - 26-Jun-26
Sell*	5,000	46.2608p	Ordinary	11:01:48 - 26-Jun-26
Sell*	500	46.2608p	Ordinary	10:59:03 - 26-Jun-26
Sell*	509	46.70p	Automatic Execution	10:46:02 - 26-Jun-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Jun 2026 (Mon)	49.60	49.60	46.80	47.30	525,039
19th Jun 2026 (Fri)	52.60	52.60	47.00	47.00	4,171,522
18th Jun 2026 (Thu)	55.60	55.80	54.20	54.20	188,807
17th Jun 2026 (Wed)	55.80	56.00	54.20	54.20	142,991
16th Jun 2026 (Tue)	56.00	56.00	55.00	55.80	128,524
15th Jun 2026 (Mon)	55.20	56.00	53.60	56.00	148,026
12th Jun 2026 (Fri)	55.00	55.00	53.80	55.00	107,446
11th Jun 2026 (Thu)	54.60	54.60	53.60	54.00	112,737
10th Jun 2026 (Wed)	53.00	55.00	53.00	55.00	19,194
9th Jun 2026 (Tue)	55.00	55.00	53.00	53.00	40,254
8th Jun 2026 (Mon)	55.00	55.00	53.60	54.00	155,054
5th Jun 2026 (Fri)	54.40	54.40	54.00	54.20	147,900
4th Jun 2026 (Thu)	56.00	56.00	54.40	55.00	60,351
3rd Jun 2026 (Wed)	56.00	56.00	54.40	54.40	40,766
2nd Jun 2026 (Tue)	56.00	56.00	55.20	55.60	24,529
1st Jun 2026 (Mon)	55.80	55.80	55.20	55.20	29,324
29th May 2026 (Fri)	55.00	56.00	54.20	54.20	190,412
28th May 2026 (Thu)	56.40	56.40	55.60	55.60	80,201
27th May 2026 (Wed)	56.20	56.40	54.80	55.20	102,158
26th May 2026 (Tue)	56.00	56.40	55.60	55.60	246,784

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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)
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

See more Record regulatory news

FTSE 100 Latest

Value10,446.12

Change-83.77