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	53.40p on 17-12-2025 at 19:20:07
Change	-0.40p -0.74%
Buy	54.20p
Sell	53.40p

Last Trade:	Sell 4,839.00 at 53.40p
Day's Volume:	298,620
Last Close:	53.40p
Open:	53.00p
ISIN:	GB00B28ZPS36

Day's Range	53.00p - 54.40p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£103.15m
VWAP:	53.58366p
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
Sell*	4,839	53.40p	Uncrossing Trade	16:35:22 - 17-Dec-25
Buy*	2,690	54.20p	Ordinary	16:28:06 - 17-Dec-25
Buy*	1	54.20p	Automatic Execution	16:21:36 - 17-Dec-25
Buy*	1	54.20p	Automatic Execution	16:03:31 - 17-Dec-25
Buy*	500	54.20p	Ordinary	16:00:45 - 17-Dec-25
Buy*	1,132	54.20p	Automatic Execution	15:53:34 - 17-Dec-25
Sell*	5,383	53.42p	Ordinary	15:53:11 - 17-Dec-25
Buy*	389	53.80p	Automatic Execution	15:50:57 - 17-Dec-25
Sell*	5,635	53.41p	Ordinary	15:48:04 - 17-Dec-25
Buy*	22	53.656p	Ordinary	15:47:38 - 17-Dec-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Dec 2025 (Fri)	55.00	55.00	54.40	54.40	226,805
4th Dec 2025 (Thu)	55.00	55.00	54.20	54.60	156,101
3rd Dec 2025 (Wed)	55.00	55.00	54.00	54.00	119,753
2nd Dec 2025 (Tue)	54.60	54.80	54.00	54.00	278,591
1st Dec 2025 (Mon)	54.60	55.00	54.60	54.80	43,980
28th Nov 2025 (Fri)	55.00	55.00	54.00	54.60	139,772
27th Nov 2025 (Thu)	54.40	55.00	54.00	55.00	153,318
26th Nov 2025 (Wed)	53.80	55.60	53.80	54.60	400,795
25th Nov 2025 (Tue)	54.00	54.80	53.60	54.00	232,009
24th Nov 2025 (Mon)	54.80	54.80	53.00	53.60	201,912
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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

See more Record regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53