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 04-11-2026 at 09:16:43
Change	0.00p 0%
Buy	48.60p
Sell	47.00p

Last Trade:	Buy 10,000.00 at 48.475p
Day's Volume:	15,678
Last Close:	47.00p
Open:	47.00p
ISIN:	GB00B28ZPS36

Day's Range	0.00p - 0.00p
52wk Range:	41.40p - 59.80p
Market Capitalisation:	£91.78m
VWAP:	48.43642p
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*	10,000	48.475p	Ordinary	09:16:41 - 04-Nov-26
Buy*	500	48.039p	Suspected BUY Trade	08:43:55 - 04-Nov-26
Buy*	5,165	48.40p	Ordinary	08:43:42 - 04-Nov-26
Buy*	13	48.511p	Suspected BUY Trade	08:33:08 - 04-Nov-26
Unknown*	100,000	47.75p	Negotiated Trade	16:39:11 - 03-Nov-26
Sell*	1,968	47.00p	Uncrossing Trade	16:35:08 - 03-Nov-26
Buy*	1	48.30p	Ordinary	16:29:49 - 03-Nov-26
Buy*	1	48.30p	Ordinary	16:29:42 - 03-Nov-26
Buy*	2	48.50p	SI Trade	15:16:27 - 03-Nov-26
Buy*	3	48.50p	SI Trade	15:16:27 - 03-Nov-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	47.00	47.00	47.00	47.00	15,678
3rd Nov 2026 (Tue)	48.70	48.70	47.00	47.00	457,407
2nd Nov 2026 (Mon)	46.50	48.20	46.50	48.20	179,363
30th Oct 2026 (Fri)	47.00	47.00	46.50	46.80	246,496
29th Oct 2026 (Thu)	46.10	47.00	46.10	47.00	112,342
28th Oct 2026 (Wed)	46.00	47.30	46.00	47.30	124,362
27th Oct 2026 (Tue)	46.20	47.60	46.00	47.00	151,203
26th Oct 2026 (Mon)	48.00	48.10	46.00	48.10	332,875
23rd Oct 2026 (Fri)	48.00	48.70	47.00	48.00	559,380
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
29th Oct 2026 7:00 am	RNS	Notice of Results
28th Oct 2026 3:35 pm	RNS	Director/PDMR Shareholding
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

See more Record regulatory news

FTSE 100 Latest

Value10,700.92

Change62.49