Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Record (REC) Share Price

Price 55.60p on 15-10-2025 at 16:30:09
Change -0.20p -0.36%
Buy 56.00p
Sell 55.40p
Last Trade: Buy 453.00 at 55.60p
Day's Volume: 159,919
Last Close: 55.60p
Open: 56.00p
ISIN: GB00B28ZPS36
Day's Range 55.00p - 56.00p
52wk Range: 45.00p - 67.60p
Market Capitalisation: £107.40m
VWAP: 55.65123p
Shares in Issue: 193.16m

Record (REC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 453 55.60p Suspected BUY Trade
16:35:21 - 15-Oct-25
Buy* 165 56.00p Automatic Execution
16:29:55 - 15-Oct-25
Buy* 257 56.00p Automatic Execution
16:27:56 - 15-Oct-25
Buy* 159 56.00p Automatic Execution
16:27:16 - 15-Oct-25
Buy* 157 56.00p Automatic Execution
16:19:20 - 15-Oct-25
Buy* 116 55.80p Automatic Execution
16:08:59 - 15-Oct-25
Buy* 100 55.6072p Ordinary
16:00:08 - 15-Oct-25
Buy* 100 55.6072p Ordinary
15:59:42 - 15-Oct-25
Buy* 104 55.6072p Ordinary
15:58:25 - 15-Oct-25
Sell* 309 55.60p Automatic Execution
15:54:51 - 15-Oct-25
See more Record trades

Record (REC) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Oct 2025 (Tue) 57.60 57.60 54.40 55.80 374,022
13th Oct 2025 (Mon) 57.80 57.80 57.00 57.40 277,771
10th Oct 2025 (Fri) 58.00 58.40 58.00 58.00 108,131
9th Oct 2025 (Thu) 58.40 59.80 57.20 57.20 269,561
8th Oct 2025 (Wed) 57.80 59.80 57.40 57.80 185,148
7th Oct 2025 (Tue) 58.00 58.00 57.60 57.60 180,228
6th Oct 2025 (Mon) 58.80 58.80 57.80 57.80 262,570
3rd Oct 2025 (Fri) 59.00 59.00 57.80 58.00 330,759
2nd Oct 2025 (Thu) 58.40 59.40 58.40 58.40 172,240
1st Oct 2025 (Wed) 59.60 59.60 58.40 58.60 117,488
30th Sep 2025 (Tue) 59.80 59.80 58.40 58.40 62,351
29th Sep 2025 (Mon) 60.80 60.80 58.40 58.40 230,320
26th Sep 2025 (Fri) 59.60 59.80 59.00 59.80 68,545
25th Sep 2025 (Thu) 59.80 59.80 58.80 59.00 69,537
24th Sep 2025 (Wed) 60.80 60.80 59.60 59.60 70,122
23rd Sep 2025 (Tue) 61.00 61.00 59.60 59.60 69,987
22nd Sep 2025 (Mon) 60.00 60.00 59.00 59.00 71,845
19th Sep 2025 (Fri) 61.00 61.00 59.00 59.00 153,546
18th Sep 2025 (Thu) 61.20 61.20 60.20 60.40 120,789
17th Sep 2025 (Wed) 60.20 61.20 59.80 59.80 79,559
16th Sep 2025 (Tue) 62.00 62.40 60.00 60.00 155,490
15th Sep 2025 (Mon) 62.00 62.00 60.00 61.40 121,552
See more Record price history

Record (REC) Regulatory News

Date Source Headline
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
31st Jul 2025 1:13 pm RNS Director/PDMR Shareholding
25th Jul 2025 7:00 am RNS First Quarter Trading Update
24th Jul 2025 7:00 am RNS Result of AGM
4th Jul 2025 11:20 am RNS Director/PDMR Shareholding
See more Record regulatory news

Record (REC) Share News

Record gets uplift in assets but lower fees in financial first quarter

25th Jul 2025 11:26

(Alliance News) - Record PLC on Friday reported a rise in assets during the first quarter of financial 2026 but a significant drop-off in performances fees compared to the previous year. Read More

SMALL-CAP WINNERS & LOSERS: Record reports first-quarter assets rise

25th Jul 2025 10:14

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

UK dividends calendar - next 7 days

18th Jul 2025 11:52

Read More

SMALL-CAP WINNERS & LOSERS: Record reports profit and revenue declines

20th Jun 2025 10:36

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

Record profit falls as revenue dips on lower fees, dividend edges up

20th Jun 2025 10:03

(Alliance News) - Record PLC on Friday reported a drop in annual profit and revenue, citing a decline in performance fees, though earnings per share improved slightly and the asset manager raised its dividend. Read More

See more Record news
FTSE 100 Latest
Value9,424.75
Change-28.02

Login to your account

Forgot Password?

Not Registered