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	45.30p on 02-07-2026 at 12:29:45
Change	-0.40p -0.88%
Buy	45.30p
Sell	45.00p

Last Trade:	Buy 6.00 at 45.30p
Day's Volume:	141,826
Last Close:	45.70p
Open:	45.50p
ISIN:	GB00B28ZPS36

Day's Range	44.40p - 45.60p
52wk Range:	43.70p - 64.00p
Market Capitalisation:	£88.46m
VWAP:	44.857p
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*	6	45.30p	SI Trade	13:29:45 - 02-Jul-26
Buy*	4	45.30p	Automatic Execution	12:53:09 - 02-Jul-26
Buy*	2	45.30p	Automatic Execution	12:53:09 - 02-Jul-26
Buy*	2	45.30p	Automatic Execution	12:53:09 - 02-Jul-26
Buy*	2	45.30p	Automatic Execution	12:53:09 - 02-Jul-26
Sell*	9	45.50p	Automatic Execution	12:53:09 - 02-Jul-26
Sell*	346	45.456p	Negotiated Trade	12:52:52 - 02-Jul-26
Buy*	17	45.60p	Automatic Execution	12:18:44 - 02-Jul-26
Buy*	8	45.60p	SI Trade	12:18:06 - 02-Jul-26
Sell*	2,000	45.1923p	Ordinary	11:51:14 - 02-Jul-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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)
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

See more Record regulatory news

FTSE 100 Latest

Value10,559.27

Change80.93