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	56.00p on 25-12-2025 at 05:12:29
Change	0.00p 0%
Buy	56.00p
Sell	55.00p

Last Trade:	Sell 100.00 at 55.40p
Day's Volume:	0
Last Close:	56.00p
Open:	0.00p
ISIN:	GB00B28ZPS36

Day's Range	0.00p - 0.00p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£108.17m
VWAP:	0.00p
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
Sell*	100	55.40p	SI Trade	12:20:14 - 24-Dec-25
Sell*	608	55.00p	Automatic Execution	12:20:14 - 24-Dec-25
Sell*	1,489	55.10p	Ordinary	12:18:34 - 24-Dec-25
Buy*	250	55.7125p	Ordinary	12:16:59 - 24-Dec-25
Sell*	100	55.00p	SI Trade	11:54:48 - 24-Dec-25
Buy*	17,882	55.5773p	Ordinary	11:15:09 - 24-Dec-25
Sell*	706	55.00p	Automatic Execution	11:14:02 - 24-Dec-25
Sell*	878	55.00p	Automatic Execution	11:00:33 - 24-Dec-25
Sell*	988	55.20p	Automatic Execution	11:00:33 - 24-Dec-25
Sell*	884	55.20p	Automatic Execution	11:00:33 - 24-Dec-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Dec 2025 (Thu)	56.00	56.00	56.00	56.00	0
24th Dec 2025 (Wed)	56.00	56.00	55.00	56.00	128,154
23rd Dec 2025 (Tue)	53.80	55.00	53.80	54.00	146,033
22nd Dec 2025 (Mon)	53.00	53.80	53.00	53.20	147,330
19th Dec 2025 (Fri)	53.20	54.60	53.00	53.00	167,343
18th Dec 2025 (Thu)	53.60	54.20	53.20	53.20	217,475
17th Dec 2025 (Wed)	53.00	54.40	53.00	53.40	298,620
16th Dec 2025 (Tue)	55.00	55.00	53.40	53.80	270,221
15th Dec 2025 (Mon)	55.00	55.00	53.40	53.40	219,740
12th Dec 2025 (Fri)	54.80	55.00	53.60	54.00	51,514
11th Dec 2025 (Thu)	55.00	55.00	53.80	54.00	54,874
10th Dec 2025 (Wed)	54.80	54.80	53.80	54.00	124,018
9th Dec 2025 (Tue)	54.80	54.80	54.40	54.40	62,431
8th Dec 2025 (Mon)	55.00	55.00	54.40	54.60	88,611
5th Dec 2025 (Fri)	55.00	55.00	54.40	54.40	226,805
4th Dec 2025 (Thu)	55.00	55.00	54.20	54.60	156,101
3rd Dec 2025 (Wed)	55.00	55.00	54.00	54.00	119,753
2nd Dec 2025 (Tue)	54.60	54.80	54.00	54.00	278,591
1st Dec 2025 (Mon)	54.60	55.00	54.60	54.80	43,980
28th Nov 2025 (Fri)	55.00	55.00	54.00	54.60	139,772
27th Nov 2025 (Thu)	54.40	55.00	54.00	55.00	153,318
26th Nov 2025 (Wed)	53.80	55.60	53.80	54.60	400,795
25th Nov 2025 (Tue)	54.00	54.80	53.60	54.00	232,009

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Directorate change
2nd Dec 2025 5:26 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 8:00 am	RNS	Director/PDMR Shareholding
7th Nov 2025 7:00 am	RNS	Half-year Financial Report
6th Nov 2025 11:32 am	RNS-R	Investor Presentation via Investor Meet Company
29th Oct 2025 12:58 pm	RNS	Director/PDMR Shareholding
24th Oct 2025 7:00 am	RNS	Second Quarter Trading Update
14th Oct 2025 12:11 pm	RNS	Directorate Change & Senior Subsidiary Appointment

See more Record regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54