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	47.00p on 19-06-2026 at 18:35:11
Change	-7.20p -13.28%
Buy	47.20p
Sell	47.00p

Last Trade:	Unknown 300,000.00 at 47.94464p
Day's Volume:	4,171,522
Last Close:	47.00p
Open:	52.60p
ISIN:	GB00B28ZPS36

Day's Range	47.00p - 52.60p
52wk Range:	47.00p - 67.60p
Market Capitalisation:	£90.78m
VWAP:	48.38336p
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
Unknown*	300,000	47.94464p	SI Trade Negotiated Trade	16:36:36 - 19-Jun-26
Sell*	500	47.00p	Automatic Execution	16:35:09 - 19-Jun-26
Sell*	1,347	47.00p	Automatic Execution	16:35:09 - 19-Jun-26
Sell*	875	47.00p	Automatic Execution	16:35:09 - 19-Jun-26
Sell*	926	47.00p	Automatic Execution	16:35:09 - 19-Jun-26
Sell*	52,808	47.00p	Uncrossing Trade	16:35:09 - 19-Jun-26
Sell*	245	47.00p	SI Trade	16:29:51 - 19-Jun-26
Buy*	1,065	47.16p	Ordinary	16:29:43 - 19-Jun-26
Buy*	4,205	47.16p	Ordinary	16:29:36 - 19-Jun-26
Sell*	350	47.30p	Automatic Execution	16:29:21 - 19-Jun-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	52.60	52.60	47.00	47.00	4,171,522
18th Jun 2026 (Thu)	55.60	55.80	54.20	54.20	188,807
17th Jun 2026 (Wed)	55.80	56.00	54.20	54.20	142,991
16th Jun 2026 (Tue)	56.00	56.00	55.00	55.80	128,524
15th Jun 2026 (Mon)	55.20	56.00	53.60	56.00	148,026
12th Jun 2026 (Fri)	55.00	55.00	53.80	55.00	107,446
11th Jun 2026 (Thu)	54.60	54.60	53.60	54.00	112,737
10th Jun 2026 (Wed)	53.00	55.00	53.00	55.00	19,194
9th Jun 2026 (Tue)	55.00	55.00	53.00	53.00	40,254
8th Jun 2026 (Mon)	55.00	55.00	53.60	54.00	155,054
5th Jun 2026 (Fri)	54.40	54.40	54.00	54.20	147,900
4th Jun 2026 (Thu)	56.00	56.00	54.40	55.00	60,351
3rd Jun 2026 (Wed)	56.00	56.00	54.40	54.40	40,766
2nd Jun 2026 (Tue)	56.00	56.00	55.20	55.60	24,529
1st Jun 2026 (Mon)	55.80	55.80	55.20	55.20	29,324
29th May 2026 (Fri)	55.00	56.00	54.20	54.20	190,412
28th May 2026 (Thu)	56.40	56.40	55.60	55.60	80,201
27th May 2026 (Wed)	56.20	56.40	54.80	55.20	102,158
26th May 2026 (Tue)	56.00	56.40	55.60	55.60	246,784
25th May 2026 (Mon)	55.40	55.40	55.40	55.40	0
22nd May 2026 (Fri)	56.20	56.40	55.40	55.40	56,781
21st May 2026 (Thu)	56.20	56.20	55.00	55.00	48,065
20th May 2026 (Wed)	55.00	56.20	55.00	56.00	71,715

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
19th Jun 2026 7:00 am	RNS	Annual Financial Report
11th Jun 2026 10:41 am	RNS	Notice of Results
1st Jun 2026 3:56 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:49 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 7:00 am	RNS	RECORD PLC FOURTH QUARTER TRADING UPDATE (Q4 FY26)
15th Apr 2026 10:38 am	RNS	Director/PDMR Shareholding
30th Mar 2026 7:00 am	RNS-R	Swiss pension fund partnership invests in NorthC
10th Mar 2026 2:00 pm	RNS	Directorate change
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43