Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Record (REC) Share Price

Price 61.40p on 11-07-2025 at 18:50:08
Change -2.00p -3.15%
Buy 62.00p
Sell 61.40p
Buy / Sell REC Shares
Last Trade: Sell 9,158.00 at 61.40p
Day's Volume: 138,970
Last Close: 61.40p
Open: 63.80p
ISIN: GB00B28ZPS36
Day's Range 61.40p - 63.80p
52wk Range: 45.00p - 69.80p
Market Capitalisation: £119m
VWAP: 62.39381p
Shares in Issue: 193m

Record (REC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 9,158 61.40p Uncrossing Trade
16:35:28 - 11-Jul-25
Buy* 1,717 61.808p Ordinary
16:29:43 - 11-Jul-25
Sell* 61 61.58p Ordinary
16:28:12 - 11-Jul-25
Sell* 3,301 61.58p Ordinary
16:26:19 - 11-Jul-25
Sell* 7 61.40p Automatic Execution
16:25:25 - 11-Jul-25
Sell* 62 61.58p Ordinary
16:24:52 - 11-Jul-25
Sell* 15 61.40p SI Trade
16:14:45 - 11-Jul-25
Buy* 523 61.8122p Ordinary
16:13:07 - 11-Jul-25
Sell* 2,500 61.586p Ordinary
16:09:32 - 11-Jul-25
Buy* 5,455 62.00p SI Trade
15:46:29 - 11-Jul-25
See more Record trades

Record (REC) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 63.80 63.80 61.40 61.40 138,970
10th Jul 2025 (Thu) 63.80 63.80 61.00 63.40 155,885
9th Jul 2025 (Wed) 63.60 63.60 62.80 63.60 170,782
8th Jul 2025 (Tue) 63.60 63.60 62.80 63.40 176,024
7th Jul 2025 (Mon) 62.80 63.00 61.40 63.00 176,943
4th Jul 2025 (Fri) 62.00 63.60 61.00 62.80 341,531
3rd Jul 2025 (Thu) 67.00 67.00 62.00 62.40 528,832
2nd Jul 2025 (Wed) 66.20 67.60 66.00 67.00 403,234
1st Jul 2025 (Tue) 65.80 67.20 64.80 67.20 1,250,992
30th Jun 2025 (Mon) 64.80 65.60 63.80 63.80 547,665
27th Jun 2025 (Fri) 62.40 65.00 61.40 63.20 341,983
26th Jun 2025 (Thu) 62.40 62.40 60.60 62.40 276,826
25th Jun 2025 (Wed) 60.80 62.00 60.60 62.00 313,646
24th Jun 2025 (Tue) 57.80 61.40 57.80 59.60 617,983
23rd Jun 2025 (Mon) 56.00 57.40 55.80 56.40 416,890
20th Jun 2025 (Fri) 57.20 58.00 53.00 58.00 1,650,803
19th Jun 2025 (Thu) 56.00 57.20 56.00 57.20 145,003
18th Jun 2025 (Wed) 55.80 56.80 55.80 56.00 210,286
17th Jun 2025 (Tue) 55.40 55.80 54.80 55.80 263,255
16th Jun 2025 (Mon) 54.80 54.80 53.20 53.20 150,894
13th Jun 2025 (Fri) 53.00 53.00 53.00 53.00 56,982
See more Record price history

Record (REC) Regulatory News

Date Source Headline
4th Jul 2025 11:20 am RNS Director/PDMR Shareholding
1st Jul 2025 4:29 pm RNS Director/PDMR Shareholding
1st Jul 2025 7:00 am RNS-R Publication of Sustainability & Climate Reports
25th Jun 2025 11:25 am RNS Director/PDMR Shareholding
25th Jun 2025 11:23 am RNS Director/PDMR Shareholding
24th Jun 2025 3:11 pm RNS Notice of AGM and Dividend Timetable
20th Jun 2025 9:00 am RNS-R Investor presentation via Investor Meet Company
20th Jun 2025 7:00 am RNS Final Results
11th Jun 2025 7:00 am RNS-R Non-Binding Term Sheets for US$2.2 billion signed
29th May 2025 10:58 am RNS Director/PDMR Shareholding
See more Record regulatory news

Record (REC) Share News

SMALL-CAP WINNERS & LOSERS: Record reports profit and revenue declines

20th Jun 2025 10:36

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

Record profit falls as revenue dips on lower fees, dividend edges up

20th Jun 2025 10:03

(Alliance News) - Record PLC on Friday reported a drop in annual profit and revenue, citing a decline in performance fees, though earnings per share improved slightly and the asset manager raised its dividend. Read More

UK earnings, trading statements calendar - next 7 days

13th Jun 2025 12:17

Read More

Kore Potash signs USD2.2 billion financing with Swiss-based OWI-RAMS

10th Jun 2025 11:15

(Alliance News) - Kore Potash PLC announced on Tuesday it has signed an agreement that will see OWI-RAMS GMBH fund Kore's Kola potash project in the Republic of Congo. Read More

Record assets under management increase following forex gains

25th Apr 2025 10:53

(Alliance News) - Record PLC on Friday said it is "very well-positioned" going forward, as it posted an increase in assets under management in its fourth quarter. Read More

See more Record news
FTSE 100 Latest
Value8,941.12
Change-34.54

Login to your account

Forgot Password?

Not Registered