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	54.20p on 16-01-2026 at 11:45:11
Change	0.20p 0.37%
Buy	55.00p
Sell	54.60p

Last Trade:	Buy 18.00 at 55.00p
Day's Volume:	64,845
Last Close:	54.00p
Open:	55.20p
ISIN:	GB00B28ZPS36

Day's Range	54.20p - 55.20p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£104.69m
VWAP:	54.28064p
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*	18	55.00p	SI Trade	11:28:51 - 16-Jan-26
Buy*	2	55.00p	SI Trade	10:33:17 - 16-Jan-26
Buy*	30	55.00p	SI Trade	10:33:17 - 16-Jan-26
Sell*	500	54.20p	Automatic Execution	10:33:17 - 16-Jan-26
Unknown*	15,000	54.20p	Ordinary	10:33:01 - 16-Jan-26
Sell*	2,749	53.72p	Ordinary	10:25:16 - 16-Jan-26
Sell*	2,000	54.1182p	Ordinary	10:07:41 - 16-Jan-26
Unknown*	451	54.20p	Ordinary	09:55:11 - 16-Jan-26
Buy*	2,000	55.00p	SI Trade	09:54:03 - 16-Jan-26
Sell*	9,090	53.8016p	Ordinary	09:53:53 - 16-Jan-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	55.20	55.20	54.20	54.00	64,845
15th Jan 2026 (Thu)	54.20	54.20	53.00	54.00	95,139
14th Jan 2026 (Wed)	53.20	54.00	52.80	53.60	235,238
13th Jan 2026 (Tue)	54.00	54.00	53.40	53.40	138,262
12th Jan 2026 (Mon)	54.00	54.00	53.00	53.00	200,889
9th Jan 2026 (Fri)	54.00	54.00	53.00	53.00	231,412
8th Jan 2026 (Thu)	54.60	54.60	53.40	53.60	228,367
7th Jan 2026 (Wed)	55.60	55.60	53.80	54.00	265,324
6th Jan 2026 (Tue)	56.60	56.60	54.60	54.60	293,399
5th Jan 2026 (Mon)	56.80	56.80	54.60	55.00	63,116
2nd Jan 2026 (Fri)	55.00	56.20	55.00	56.00	189,678
1st Jan 2026 (Thu)	56.20	56.20	56.20	56.20	0
31st Dec 2025 (Wed)	56.00	56.20	55.40	56.20	43,221
30th Dec 2025 (Tue)	54.40	55.60	54.40	55.00	96,552
29th Dec 2025 (Mon)	56.00	56.00	55.00	55.20	253,559
26th Dec 2025 (Fri)	56.00	56.00	56.00	56.00	0
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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

See more Record regulatory news

FTSE 100 Latest

Value10,238.17

Change-0.77