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	54.00p on 07-01-2026 at 19:35:09
Change	-0.60p -1.1%
Buy	55.20p
Sell	54.00p

Last Trade:	Buy 10,000.00 at 54.00p
Day's Volume:	265,324
Last Close:	54.00p
Open:	55.60p
ISIN:	GB00B28ZPS36

Day's Range	53.80p - 55.60p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£104.31m
VWAP:	54.35083p
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*	10,000	54.00p	Ordinary	16:38:45 - 07-Jan-26
Buy*	15,633	54.00p	Suspected BUY Trade	16:35:26 - 07-Jan-26
Buy*	9,141	54.378p	Ordinary	16:19:45 - 07-Jan-26
Buy*	1	54.40p	Automatic Execution	15:59:59 - 07-Jan-26
Sell*	81	54.00p	SI Trade	15:53:50 - 07-Jan-26
Buy*	600	54.76p	Ordinary	15:37:23 - 07-Jan-26
Buy*	266	55.20p	Ordinary	15:33:36 - 07-Jan-26
Unknown*	266	55.20p	OTC Trade	15:33:36 - 07-Jan-26
Buy*	1,570	55.20p	SI Trade	15:03:41 - 07-Jan-26
Buy*	2,500	55.20p	SI Trade	14:52:02 - 07-Jan-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Dec 2025 (Mon)	55.00	55.00	53.40	53.40	219,740
12th Dec 2025 (Fri)	54.80	55.00	53.60	54.00	51,514
11th Dec 2025 (Thu)	55.00	55.00	53.80	54.00	54,874
10th Dec 2025 (Wed)	54.80	54.80	53.80	54.00	124,018
9th Dec 2025 (Tue)	54.80	54.80	54.40	54.40	62,431
8th Dec 2025 (Mon)	55.00	55.00	54.40	54.60	88,611

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

Value10,048.21

Change-74.52