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	42.90p on 18-09-2026 at 18:35:11
Change	-1.20p -2.72%
Buy	41.80p
Sell	41.50p

Last Trade:	Buy 61,845.00 at 42.90p
Day's Volume:	433,793
Last Close:	42.90p
Open:	43.00p
ISIN:	GB00B28ZPS36

Day's Range	41.50p - 43.00p
52wk Range:	41.40p - 61.00p
Market Capitalisation:	£83.77m
VWAP:	42.44056p
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
Buy*	61,845	42.90p	Suspected BUY Trade	16:35:24 - 18-Sep-26
Buy*	40	41.80p	SI Trade	16:29:55 - 18-Sep-26
Buy*	677	41.80p	SI Trade	16:29:55 - 18-Sep-26
Buy*	150	41.80p	SI Trade	16:29:55 - 18-Sep-26
Buy*	2	41.80p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	101	41.80p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	1,142	41.80p	SI Trade	16:29:02 - 18-Sep-26
Buy*	1,142	41.80p	Automatic Execution	16:29:02 - 18-Sep-26
Sell*	1	41.50p	Automatic Execution	16:29:02 - 18-Sep-26
Buy*	1,142	41.80p	SI Trade	16:28:29 - 18-Sep-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	43.00	43.00	41.50	42.90	433,793
17th Sep 2026 (Thu)	43.00	44.40	42.10	44.10	109,239
16th Sep 2026 (Wed)	42.80	45.00	42.10	44.70	17,644
15th Sep 2026 (Tue)	42.00	43.20	42.00	42.80	177,202
14th Sep 2026 (Mon)	43.20	43.50	43.00	43.00	143,267
11th Sep 2026 (Fri)	43.00	44.50	43.00	44.50	88,447
10th Sep 2026 (Thu)	42.20	43.30	42.00	43.30	165,291
9th Sep 2026 (Wed)	43.00	43.00	42.50	42.50	193,230
8th Sep 2026 (Tue)	43.50	43.70	41.50	43.00	236,090
7th Sep 2026 (Mon)	41.50	43.70	41.50	43.40	109,462
4th Sep 2026 (Fri)	41.50	43.50	41.50	43.50	288,570
3rd Sep 2026 (Thu)	42.80	42.80	41.70	41.70	273,802
2nd Sep 2026 (Wed)	42.20	42.60	42.00	42.50	281,467
1st Sep 2026 (Tue)	43.00	43.00	42.40	42.50	121,434
31st Aug 2026 (Mon)	43.00	43.00	43.00	43.00	0
28th Aug 2026 (Fri)	42.50	43.00	41.90	43.00	424,650
27th Aug 2026 (Thu)	43.80	44.30	42.00	42.50	497,753
26th Aug 2026 (Wed)	43.50	43.80	43.10	43.80	158,301
25th Aug 2026 (Tue)	43.60	43.90	42.90	43.90	187,808
24th Aug 2026 (Mon)	44.60	45.30	43.50	44.00	129,177
21st Aug 2026 (Fri)	44.00	44.40	44.00	44.40	143,389
20th Aug 2026 (Thu)	44.60	44.60	43.00	43.00	166,584
19th Aug 2026 (Wed)	44.50	44.60	44.30	44.30	72,871

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
23rd Jul 2026 7:00 am	RNS	First Quarter AUM Update
23rd Jul 2026 7:00 am	RNS	Result of AGM
15th Jul 2026 1:55 pm	RNS	Director/PDMR Shareholding
15th Jul 2026 1:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01