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	55.00p on 12-06-2026 at 18:25:10
Change	1.00p 1.85%
Buy	55.00p
Sell	53.60p

Last Trade:	Buy 448.00 at 55.00p
Day's Volume:	107,446
Last Close:	55.00p
Open:	55.00p
ISIN:	GB00B28ZPS36

Day's Range	53.80p - 55.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£106.24m
VWAP:	54.05224p
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*	448	55.00p	Suspected BUY Trade	16:35:13 - 12-Jun-26
Buy*	5	54.60p	Automatic Execution	16:29:24 - 12-Jun-26
Sell*	1,181	53.80p	Automatic Execution	16:10:33 - 12-Jun-26
Sell*	342	53.80p	Automatic Execution	16:10:33 - 12-Jun-26
Sell*	824	53.80p	Automatic Execution	16:10:33 - 12-Jun-26
Sell*	9,242	54.10p	Ordinary	16:04:40 - 12-Jun-26
Sell*	3	53.80p	Automatic Execution	15:30:58 - 12-Jun-26
Sell*	138	53.80p	Automatic Execution	15:30:58 - 12-Jun-26
Sell*	500	54.00p	Automatic Execution	15:30:58 - 12-Jun-26
Buy*	29	54.20p	SI Trade	15:16:19 - 12-Jun-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jun 2026 (Fri)	55.00	55.00	53.80	55.00	107,446
11th Jun 2026 (Thu)	54.60	54.60	53.60	54.00	112,737
10th Jun 2026 (Wed)	53.00	55.00	53.00	55.00	19,194
9th Jun 2026 (Tue)	55.00	55.00	53.00	53.00	40,254
8th Jun 2026 (Mon)	55.00	55.00	53.60	54.00	155,054
5th Jun 2026 (Fri)	54.40	54.40	54.00	54.20	147,900
4th Jun 2026 (Thu)	56.00	56.00	54.40	55.00	60,351
3rd Jun 2026 (Wed)	56.00	56.00	54.40	54.40	40,766
2nd Jun 2026 (Tue)	56.00	56.00	55.20	55.60	24,529
1st Jun 2026 (Mon)	55.80	55.80	55.20	55.20	29,324
29th May 2026 (Fri)	55.00	56.00	54.20	54.20	190,412
28th May 2026 (Thu)	56.40	56.40	55.60	55.60	80,201
27th May 2026 (Wed)	56.20	56.40	54.80	55.20	102,158
26th May 2026 (Tue)	56.00	56.40	55.60	55.60	246,784
25th May 2026 (Mon)	55.40	55.40	55.40	55.40	0
22nd May 2026 (Fri)	56.20	56.40	55.40	55.40	56,781
21st May 2026 (Thu)	56.20	56.20	55.00	55.00	48,065
20th May 2026 (Wed)	55.00	56.20	55.00	56.00	71,715
19th May 2026 (Tue)	56.40	56.40	55.60	55.60	49,239
18th May 2026 (Mon)	55.80	56.20	55.00	55.00	64,346
15th May 2026 (Fri)	55.20	56.40	55.20	55.80	122,272
14th May 2026 (Thu)	56.00	57.40	55.40	56.00	210,577

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
11th Jun 2026 10:41 am	RNS	Notice of Results
1st Jun 2026 3:56 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:49 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	RECORD PLC FOURTH QUARTER TRADING UPDATE (Q4 FY26)
15th Apr 2026 10:38 am	RNS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	RNS-R	Swiss pension fund partnership invests in NorthC
10th Mar 2026 2:00 pm	RNS	Directorate change
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update

See more Record regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84