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	56.40p on 18-11-2025 at 19:40:08
Change	-0.40p -0.7%
Buy	56.80p
Sell	56.40p

Last Trade:	Sell 899.00 at 56.40p
Day's Volume:	195,956
Last Close:	56.40p
Open:	58.80p
ISIN:	GB00B28ZPS36

Day's Range	56.40p - 58.80p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£108.94m
VWAP:	57.48746p
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*	899	56.40p	Uncrossing Trade	16:35:12 - 18-Nov-25
Buy*	3,060	56.76p	Ordinary	16:29:56 - 18-Nov-25
Buy*	2,214	56.60p	Automatic Execution	16:29:41 - 18-Nov-25
Buy*	232	56.60p	Automatic Execution	16:29:30 - 18-Nov-25
Buy*	5,234	56.58p	Ordinary	16:23:38 - 18-Nov-25
Buy*	327	56.60p	Automatic Execution	16:20:16 - 18-Nov-25
Unknown*	1,777	56.60p	OTC Trade	16:15:52 - 18-Nov-25
Buy*	1,777	56.60p	Ordinary	16:15:51 - 18-Nov-25
Sell*	4,446	56.4402p	Ordinary	16:10:24 - 18-Nov-25
Unknown*	2,000	56.60p	OTC Trade	15:35:18 - 18-Nov-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	58.80	58.80	56.40	56.40	195,956
17th Nov 2025 (Mon)	57.00	59.00	56.40	56.80	180,947
14th Nov 2025 (Fri)	57.00	57.00	56.40	57.00	231,919
13th Nov 2025 (Thu)	59.60	59.60	57.00	57.00	367,114
12th Nov 2025 (Wed)	59.60	59.80	59.40	59.60	340,598
11th Nov 2025 (Tue)	58.40	59.40	57.80	58.40	224,329
10th Nov 2025 (Mon)	56.60	58.00	56.40	57.60	202,545
7th Nov 2025 (Fri)	58.00	58.00	55.80	56.40	561,048
6th Nov 2025 (Thu)	58.80	58.80	58.80	58.80	61,690
5th Nov 2025 (Wed)	60.00	60.00	57.60	57.60	243,724
4th Nov 2025 (Tue)	59.20	59.80	59.20	59.40	158,763
3rd Nov 2025 (Mon)	60.00	60.20	59.20	59.20	99,543
31st Oct 2025 (Fri)	60.20	60.20	58.40	60.00	113,505
30th Oct 2025 (Thu)	60.20	60.20	58.00	58.00	81,548
29th Oct 2025 (Wed)	60.00	60.20	60.00	60.00	203,429
28th Oct 2025 (Tue)	59.60	60.00	59.00	60.00	157,201
27th Oct 2025 (Mon)	59.00	59.60	59.00	59.20	126,608
24th Oct 2025 (Fri)	57.00	59.00	57.00	59.00	293,419
23rd Oct 2025 (Thu)	55.00	56.80	55.00	56.40	269,779
22nd Oct 2025 (Wed)	55.00	56.00	54.80	55.00	205,038
21st Oct 2025 (Tue)	55.00	56.00	54.80	55.00	95,368
20th Oct 2025 (Mon)	55.00	55.40	54.40	54.80	124,307

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
10th Oct 2025 7:00 am	RNS	Holding(s) in Company
1st Oct 2025 3:40 pm	RNS	Director/PDMR Shareholding
2nd Sep 2025 5:12 pm	RNS	Director/PDMR Shareholding
11th Aug 2025 1:55 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 1:22 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13