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	47.50p on 22-10-2026 at 18:35:10
Change	4.00p 9.2%
Buy	47.90p
Sell	47.50p

Last Trade:	Buy 1,217.00 at 47.50p
Day's Volume:	1,451,861
Last Close:	47.50p
Open:	44.50p
ISIN:	GB00B28ZPS36

Day's Range	44.50p - 47.50p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£92.75m
VWAP:	46.26544p
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
Buy*	1,217	47.50p	Automatic Execution	16:26:38 - 22-Oct-26
Buy*	1,050	47.45p	Ordinary	16:26:27 - 22-Oct-26
Sell*	986	47.50p	Automatic Execution	16:25:23 - 22-Oct-26
Sell*	2,500	47.50p	Automatic Execution	16:25:23 - 22-Oct-26
Sell*	1,497	47.50p	Automatic Execution	16:25:01 - 22-Oct-26
Sell*	11,607	47.5935p	Ordinary	16:24:59 - 22-Oct-26
Sell*	800	47.50p	SI Trade	16:24:59 - 22-Oct-26
Buy*	17	47.50p	Automatic Execution	16:24:59 - 22-Oct-26
Buy*	5,000	47.50p	Automatic Execution	16:24:59 - 22-Oct-26
Buy*	5,000	47.475p	Ordinary	16:24:52 - 22-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Oct 2026 (Thu)	44.50	47.50	44.50	47.50	1,451,861
21st Oct 2026 (Wed)	44.00	44.00	43.50	43.50	84,202
20th Oct 2026 (Tue)	43.50	44.50	43.50	43.50	142,449
19th Oct 2026 (Mon)	43.60	44.10	43.50	44.10	180,818
16th Oct 2026 (Fri)	42.60	44.20	42.60	44.20	202,679
15th Oct 2026 (Thu)	42.60	43.60	42.60	42.60	128,667
14th Oct 2026 (Wed)	44.00	44.00	43.40	43.70	229,828
13th Oct 2026 (Tue)	41.90	42.90	41.80	42.90	75,185
12th Oct 2026 (Mon)	43.20	43.90	43.20	43.90	120,446
9th Oct 2026 (Fri)	41.70	43.00	41.70	43.00	98,038
8th Oct 2026 (Thu)	42.10	42.10	41.70	41.70	68,833
7th Oct 2026 (Wed)	42.20	43.70	41.70	41.70	272,264
6th Oct 2026 (Tue)	42.40	44.00	42.30	44.00	111,038
5th Oct 2026 (Mon)	42.40	42.60	42.00	42.60	115,998
2nd Oct 2026 (Fri)	42.30	43.20	42.00	42.40	87,820
1st Oct 2026 (Thu)	42.00	44.00	41.70	42.20	334,523
30th Sep 2026 (Wed)	42.00	42.00	41.70	42.00	206,705
29th Sep 2026 (Tue)	42.00	42.00	42.00	42.00	91,208
28th Sep 2026 (Mon)	43.20	43.20	41.70	41.70	99,015
25th Sep 2026 (Fri)	42.40	42.40	41.80	42.00	105,263
24th Sep 2026 (Thu)	42.00	42.50	42.00	42.40	167,725
23rd Sep 2026 (Wed)	44.40	44.90	42.10	42.10	87,422

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
22nd Oct 2026 7:00 am	RNS	Second Quarter Trading Update
30th Sep 2026 12:05 pm	RNS	Director/PDMR Shareholding
22nd Sep 2026 7:00 am	RNS	Directorate change
8th Sep 2026 2:27 pm	RNS	Holding(s) in Company
4th Sep 2026 11:45 am	RNS	Director/PDMR Shareholding
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

See more Record regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85