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	54.60p on 28-11-2025 at 19:40:08
Change	-0.40p -0.73%
Buy	54.60p
Sell	54.00p

Last Trade:	Buy 501.00 at 54.60p
Day's Volume:	139,772
Last Close:	54.60p
Open:	55.00p
ISIN:	GB00B28ZPS36

Day's Range	54.00p - 55.00p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£105.46m
VWAP:	54.52595p
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*	501	54.60p	Suspected BUY Trade	16:35:00 - 28-Nov-25
Sell*	3,709	54.2226p	Ordinary	16:08:41 - 28-Nov-25
Buy*	18,282	54.3597p	Ordinary	15:55:39 - 28-Nov-25
Sell*	120	54.00p	Automatic Execution	15:47:44 - 28-Nov-25
Sell*	50	54.00p	Automatic Execution	15:47:44 - 28-Nov-25
Sell*	1,700	54.00p	Automatic Execution	15:47:44 - 28-Nov-25
Buy*	3	54.60p	SI Trade	15:47:33 - 28-Nov-25
Sell*	10,000	54.296p	Ordinary	15:47:12 - 28-Nov-25
Buy*	13,000	54.4792p	Ordinary	15:27:13 - 28-Nov-25
Buy*	7	54.50p	Ordinary	15:11:47 - 28-Nov-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,720.51

Change26.58