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	58.00p on 24-02-2026 at 12:05:10
Change	1.20p 2.11%
Buy	58.00p
Sell	56.20p

Last Trade:	Buy 130.00 at 58.00p
Day's Volume:	37,680
Last Close:	56.80p
Open:	57.60p
ISIN:	GB00B28ZPS36

Day's Range	57.00p - 58.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£112.03m
VWAP:	57.14052p
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*	130	58.00p	Automatic Execution	12:01:35 - 24-Feb-26
Buy*	512	58.00p	Automatic Execution	11:56:57 - 24-Feb-26
Sell*	1,309	57.00p	SI Trade	11:45:00 - 24-Feb-26
Buy*	2,371	57.20p	Ordinary	11:25:36 - 24-Feb-26
Buy*	445	57.80p	Automatic Execution	11:05:42 - 24-Feb-26
Sell*	10,000	56.4518p	Ordinary	10:55:40 - 24-Feb-26
Sell*	331	57.20p	Automatic Execution	09:37:06 - 24-Feb-26
Buy*	48	57.60p	Automatic Execution	09:37:04 - 24-Feb-26
Buy*	917	57.60p	Automatic Execution	09:37:04 - 24-Feb-26
Sell*	17,411	57.40p	Automatic Execution	09:37:03 - 24-Feb-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	57.60	58.00	57.00	56.80	37,680
23rd Feb 2026 (Mon)	56.00	57.20	56.00	56.80	74,426
20th Feb 2026 (Fri)	57.40	58.00	56.40	56.60	118,565
19th Feb 2026 (Thu)	57.40	57.40	57.40	57.40	20,102
18th Feb 2026 (Wed)	57.20	58.00	55.40	55.40	62,658
17th Feb 2026 (Tue)	58.00	58.00	57.20	57.20	79,170
16th Feb 2026 (Mon)	57.00	58.00	56.60	58.00	241,630
13th Feb 2026 (Fri)	57.00	57.00	56.60	57.00	73,376
12th Feb 2026 (Thu)	55.40	57.00	55.40	57.00	211,843
11th Feb 2026 (Wed)	56.40	56.80	56.00	56.60	76,568
10th Feb 2026 (Tue)	56.40	56.40	55.40	56.20	156,114
9th Feb 2026 (Mon)	56.00	56.00	55.00	55.00	245,524
6th Feb 2026 (Fri)	56.40	56.40	55.00	56.00	143,746
5th Feb 2026 (Thu)	56.20	56.40	55.60	55.60	200,551
4th Feb 2026 (Wed)	56.80	56.80	56.20	56.20	140,933
3rd Feb 2026 (Tue)	58.60	59.00	55.00	56.00	318,729
2nd Feb 2026 (Mon)	58.40	59.00	57.80	58.60	164,844
30th Jan 2026 (Fri)	57.40	58.40	57.00	58.20	128,395
29th Jan 2026 (Thu)	57.20	57.20	56.80	57.20	161,205
28th Jan 2026 (Wed)	57.00	57.40	56.80	57.00	181,676
27th Jan 2026 (Tue)	56.60	56.60	54.40	56.60	263,635
26th Jan 2026 (Mon)	55.00	56.60	54.60	56.40	290,684

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Directorate change
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

See more Record regulatory news

FTSE 100 Latest

Value10,681.39

Change-3.35