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	46.80p on 30-10-2026 at 19:15:11
Change	-0.20p -0.43%
Buy	47.30p
Sell	46.50p

Last Trade:	Sell 36,795.00 at 46.80p
Day's Volume:	246,496
Last Close:	46.80p
Open:	47.00p
ISIN:	GB00B28ZPS36

Day's Range	46.50p - 47.00p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£91.39m
VWAP:	47.02072p
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
Sell*	36,795	46.80p	Uncrossing Trade	16:35:28 - 30-Oct-26
Buy*	30	47.30p	SI Trade	16:21:41 - 30-Oct-26
Buy*	1,667	47.204p	Ordinary	16:14:00 - 30-Oct-26
Sell*	97	46.50p	Automatic Execution	15:52:27 - 30-Oct-26
Buy*	25,000	47.20p	Ordinary	15:22:34 - 30-Oct-26
Buy*	202	47.204p	Ordinary	15:03:33 - 30-Oct-26
Buy*	25	47.40p	SI Trade	14:39:11 - 30-Oct-26
Buy*	2	47.40p	SI Trade	14:39:11 - 30-Oct-26
Buy*	4	47.40p	SI Trade	14:39:11 - 30-Oct-26
Sell*	1	46.70p	Automatic Execution	14:39:11 - 30-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	47.00	47.00	46.50	46.80	246,496
29th Oct 2026 (Thu)	46.10	47.00	46.10	47.00	112,342
28th Oct 2026 (Wed)	46.00	47.30	46.00	47.30	124,362
27th Oct 2026 (Tue)	46.20	47.60	46.00	47.00	151,203
26th Oct 2026 (Mon)	48.00	48.10	46.00	48.10	332,875
23rd Oct 2026 (Fri)	48.00	48.70	47.00	48.00	559,380
22nd Oct 2026 (Thu)	44.50	47.50	44.50	47.50	1,451,861
21st Oct 2026 (Wed)	44.00	44.00	43.50	43.50	84,202
20th Oct 2026 (Tue)	43.50	44.50	43.50	43.50	142,449
19th Oct 2026 (Mon)	43.60	44.10	43.50	44.10	180,818
16th Oct 2026 (Fri)	42.60	44.20	42.60	44.20	202,679
15th Oct 2026 (Thu)	42.60	43.60	42.60	42.60	128,667
14th Oct 2026 (Wed)	44.00	44.00	43.40	43.70	229,828
13th Oct 2026 (Tue)	41.90	42.90	41.80	42.90	75,185
12th Oct 2026 (Mon)	43.20	43.90	43.20	43.90	120,446
9th Oct 2026 (Fri)	41.70	43.00	41.70	43.00	98,038
8th Oct 2026 (Thu)	42.10	42.10	41.70	41.70	68,833
7th Oct 2026 (Wed)	42.20	43.70	41.70	41.70	272,264
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
29th Oct 2026 7:00 am	RNS	Notice of Results
28th Oct 2026 3:35 pm	RNS	Director/PDMR Shareholding
22nd Oct 2026 7:00 am	RNS	Second Quarter Trading Update
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

See more Record regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71