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	54.40p on 21-11-2025 at 19:35:08
Change	-0.60p -1.09%
Buy	54.60p
Sell	54.40p

Last Trade:	Buy 15,000.00 at 54.40p
Day's Volume:	301,460
Last Close:	54.40p
Open:	54.20p
ISIN:	GB00B28ZPS36

Day's Range	53.00p - 54.80p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£105.08m
VWAP:	54.21176p
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*	15,000	54.40p	Ordinary	16:39:23 - 21-Nov-25
Buy*	10,000	54.52p	Ordinary	16:39:08 - 21-Nov-25
Unknown*	50,000	54.00p	Ordinary	16:38:58 - 21-Nov-25
Buy*	8,873	54.40p	Suspected BUY Trade	16:35:01 - 21-Nov-25
Sell*	54	54.40p	Automatic Execution	16:29:42 - 21-Nov-25
Sell*	87	54.40p	Automatic Execution	16:29:32 - 21-Nov-25
Sell*	1,928	54.40p	Automatic Execution	16:29:32 - 21-Nov-25
Buy*	1,815	54.5198p	Ordinary	16:29:28 - 21-Nov-25
Sell*	3,447	54.472p	Ordinary	16:25:07 - 21-Nov-25
Buy*	100	54.60p	Ordinary	16:24:50 - 21-Nov-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	54.20	54.80	53.00	54.40	301,460
20th Nov 2025 (Thu)	56.20	56.20	55.00	55.00	356,119
19th Nov 2025 (Wed)	59.00	59.00	56.40	57.40	240,838
18th Nov 2025 (Tue)	58.80	58.80	56.40	56.40	195,956
17th Nov 2025 (Mon)	57.00	59.00	56.40	56.80	180,947
14th Nov 2025 (Fri)	57.00	57.00	56.40	57.00	231,919
13th Nov 2025 (Thu)	59.60	59.60	57.00	57.00	367,114
12th Nov 2025 (Wed)	59.60	59.80	59.40	59.60	340,598
11th Nov 2025 (Tue)	58.40	59.40	57.80	58.40	224,329
10th Nov 2025 (Mon)	56.60	58.00	56.40	57.60	202,545
7th Nov 2025 (Fri)	58.00	58.00	55.80	56.40	561,048
6th Nov 2025 (Thu)	58.80	58.80	58.80	58.80	61,690
5th Nov 2025 (Wed)	60.00	60.00	57.60	57.60	243,724
4th Nov 2025 (Tue)	59.20	59.80	59.20	59.40	158,763
3rd Nov 2025 (Mon)	60.00	60.20	59.20	59.20	99,543
31st Oct 2025 (Fri)	60.20	60.20	58.40	60.00	113,505
30th Oct 2025 (Thu)	60.20	60.20	58.00	58.00	81,548
29th Oct 2025 (Wed)	60.00	60.20	60.00	60.00	203,429
28th Oct 2025 (Tue)	59.60	60.00	59.00	60.00	157,201
27th Oct 2025 (Mon)	59.00	59.60	59.00	59.20	126,608
24th Oct 2025 (Fri)	57.00	59.00	57.00	59.00	293,419
23rd Oct 2025 (Thu)	55.00	56.80	55.00	56.40	269,779

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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

See more Record regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06