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	41.70p on 07-10-2026 at 18:35:10
Change	-2.30p -5.23%
Buy	42.00p
Sell	41.80p

Last Trade:	Unknown 9,091.00 at 41.70p
Day's Volume:	272,264
Last Close:	41.70p
Open:	42.20p
ISIN:	GB00B28ZPS36

Day's Range	41.70p - 43.70p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£81.43m
VWAP:	42.55027p
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*	9,091	41.70p	OTC Trade	17:19:53 - 07-Oct-26
Buy*	28,868	41.70p	Suspected BUY Trade	16:35:29 - 07-Oct-26
Buy*	1,500	41.9734p	Ordinary	16:28:48 - 07-Oct-26
Sell*	5,676	42.00p	Automatic Execution	16:28:48 - 07-Oct-26
Sell*	469	42.00p	Automatic Execution	16:28:37 - 07-Oct-26
Sell*	355	42.00p	Automatic Execution	16:28:11 - 07-Oct-26
Sell*	250	42.20p	Automatic Execution	16:27:20 - 07-Oct-26
Sell*	4,011	42.20p	Automatic Execution	16:27:20 - 07-Oct-26
Sell*	5,000	42.50p	Automatic Execution	16:27:10 - 07-Oct-26
Buy*	100	43.70p	SI Trade	16:21:10 - 07-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Sep 2026 (Fri)	42.40	42.40	41.80	42.00	105,263
24th Sep 2026 (Thu)	42.00	42.50	42.00	42.40	167,725
23rd Sep 2026 (Wed)	44.40	44.90	42.10	42.10	87,422
22nd Sep 2026 (Tue)	42.00	43.00	42.00	42.80	284,503
21st Sep 2026 (Mon)	41.60	43.00	41.60	43.00	241,855
18th Sep 2026 (Fri)	43.00	43.00	41.50	42.90	433,793
17th Sep 2026 (Thu)	43.00	44.40	42.10	44.10	109,239
16th Sep 2026 (Wed)	42.80	45.00	42.10	44.70	17,644
15th Sep 2026 (Tue)	42.00	43.20	42.00	42.80	177,202
14th Sep 2026 (Mon)	43.20	43.50	43.00	43.00	143,267
11th Sep 2026 (Fri)	43.00	44.50	43.00	44.50	88,447
10th Sep 2026 (Thu)	42.20	43.30	42.00	43.30	165,291
9th Sep 2026 (Wed)	43.00	43.00	42.50	42.50	193,230
8th Sep 2026 (Tue)	43.50	43.70	41.50	43.00	236,090
7th Sep 2026 (Mon)	41.50	43.70	41.50	43.40	109,462

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
15th Jul 2026 1:55 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,458.50

Change-83.19