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	44.40p on 21-08-2026 at 18:35:08
Change	1.40p 3.26%
Buy	44.50p
Sell	44.00p

Last Trade:	Sell 3,451.00 at 44.40p
Day's Volume:	143,389
Last Close:	44.40p
Open:	44.00p
ISIN:	GB00B28ZPS36

Day's Range	44.00p - 44.40p
52wk Range:	41.40p - 62.40p
Market Capitalisation:	£86.70m
VWAP:	43.89319p
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*	3,451	44.40p	Uncrossing Trade	16:35:28 - 21-Aug-26
Buy*	2	44.60p	SI Trade	16:28:00 - 21-Aug-26
Buy*	1,000	44.255p	Ordinary	16:12:28 - 21-Aug-26
Buy*	1	44.40p	Automatic Execution	15:20:57 - 21-Aug-26
Buy*	2,240	44.108p	Ordinary	15:09:46 - 21-Aug-26
Buy*	14	44.50p	SI Trade	15:05:30 - 21-Aug-26
Buy*	3	44.50p	SI Trade	14:45:32 - 21-Aug-26
Buy*	157	44.40p	Automatic Execution	14:45:32 - 21-Aug-26
Buy*	22,593	44.01p	Ordinary	14:45:25 - 21-Aug-26
Sell*	1,000	43.623p	Negotiated Trade	14:31:07 - 21-Aug-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Aug 2026 (Tue)	43.80	44.40	43.70	44.20	347,082
17th Aug 2026 (Mon)	44.00	44.50	43.90	43.90	53,370
14th Aug 2026 (Fri)	44.60	44.60	44.00	44.10	154,333
13th Aug 2026 (Thu)	43.80	45.00	43.00	43.40	316,758
12th Aug 2026 (Wed)	45.50	45.50	44.70	44.90	368,491
11th Aug 2026 (Tue)	44.80	45.80	44.80	45.80	145,712
10th Aug 2026 (Mon)	43.30	45.20	43.10	45.20	191,806
7th Aug 2026 (Fri)	44.50	44.50	44.00	44.00	115,925
6th Aug 2026 (Thu)	45.00	45.00	43.50	44.60	159,930
5th Aug 2026 (Wed)	43.50	44.90	43.50	44.40	49,432
4th Aug 2026 (Tue)	43.90	44.60	43.20	43.80	106,941
3rd Aug 2026 (Mon)	45.30	45.30	43.50	43.70	325,555
31st Jul 2026 (Fri)	45.10	45.30	44.00	44.10	111,823
30th Jul 2026 (Thu)	45.90	45.90	45.00	45.20	67,635
29th Jul 2026 (Wed)	45.00	46.00	44.00	45.60	180,654
28th Jul 2026 (Tue)	45.40	45.40	44.60	45.10	377,599
27th Jul 2026 (Mon)	44.10	45.20	44.10	45.00	279,521
24th Jul 2026 (Fri)	45.80	45.80	44.20	44.60	371,773
23rd Jul 2026 (Thu)	44.90	45.90	43.80	45.90	1,006,586

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
30th Jun 2026 3:34 pm	RNS	Director/PDMR Shareholding
23rd Jun 2026 2:39 pm	RNS	Notice of AGM

See more Record regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40