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	55.60p on 10-03-2026 at 12:05:57
Change	-0.60p -1.07%
Buy	55.80p
Sell	55.00p

Last Trade:	Buy 8.00 at 55.5143p
Day's Volume:	22,734
Last Close:	56.20p
Open:	56.80p
ISIN:	GB00B28ZPS36

Day's Range	55.60p - 56.80p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£107.40m
VWAP:	55.45466p
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
Buy*	8	55.5143p	Ordinary	12:05:56 - 10-Mar-26
Buy*	8	55.5143p	Ordinary	12:05:55 - 10-Mar-26
Sell*	7,033	55.1273p	Ordinary	12:05:32 - 10-Mar-26
Buy*	432	55.60p	Ordinary	10:52:13 - 10-Mar-26
Unknown*	432	55.60p	OTC Trade	10:52:13 - 10-Mar-26
Sell*	1	55.60p	Automatic Execution	10:52:13 - 10-Mar-26
Sell*	2	55.60p	Automatic Execution	10:52:13 - 10-Mar-26
Buy*	2,000	55.7285p	Ordinary	10:33:40 - 10-Mar-26
Buy*	10	55.80p	SI Trade	10:15:14 - 10-Mar-26
Buy*	10,000	55.5135p	Ordinary	10:09:52 - 10-Mar-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	56.80	56.80	55.60	56.20	22,734
9th Mar 2026 (Mon)	56.80	56.80	55.00	56.20	225,902
6th Mar 2026 (Fri)	56.60	56.80	55.00	56.80	209,647
5th Mar 2026 (Thu)	56.60	57.00	55.20	55.80	104,244
4th Mar 2026 (Wed)	55.60	56.80	55.00	56.80	153,822
3rd Mar 2026 (Tue)	58.00	58.00	54.60	54.80	275,450
2nd Mar 2026 (Mon)	57.20	58.00	56.60	57.80	122,466
27th Feb 2026 (Fri)	57.80	57.80	56.00	57.40	83,961
26th Feb 2026 (Thu)	58.00	58.00	56.40	57.60	110,856
25th Feb 2026 (Wed)	58.00	58.00	56.40	57.80	140,997
24th Feb 2026 (Tue)	57.60	58.00	57.00	57.60	62,482
23rd Feb 2026 (Mon)	56.00	57.20	56.00	56.80	74,426
20th Feb 2026 (Fri)	57.40	58.00	56.40	56.60	118,565
19th Feb 2026 (Thu)	57.40	57.40	57.40	57.40	20,102
18th Feb 2026 (Wed)	57.20	58.00	55.40	55.40	62,658
17th Feb 2026 (Tue)	58.00	58.00	57.20	57.20	79,170
16th Feb 2026 (Mon)	57.00	58.00	56.60	58.00	241,630
13th Feb 2026 (Fri)	57.00	57.00	56.60	57.00	73,376
12th Feb 2026 (Thu)	55.40	57.00	55.40	57.00	211,843
11th Feb 2026 (Wed)	56.40	56.80	56.00	56.60	76,568
10th Feb 2026 (Tue)	56.40	56.40	55.40	56.20	156,114

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
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

See more Record regulatory news

FTSE 100 Latest

Value10,379.21

Change129.69