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	55.20p on 29-12-2025 at 19:35:10
Change	-0.80p -1.43%
Buy	55.60p
Sell	55.00p

Last Trade:	Sell 12,936.00 at 55.20p
Day's Volume:	253,559
Last Close:	55.20p
Open:	56.00p
ISIN:	GB00B28ZPS36

Day's Range	55.00p - 56.00p
52wk Range:	45.00p - 67.60p
Market Capitalisation:	£106.62m
VWAP:	55.25017p
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
Sell*	12,936	55.20p	Uncrossing Trade	16:35:27 - 29-Dec-25
Buy*	67	55.60p	SI Trade	16:29:55 - 29-Dec-25
Buy*	70	55.60p	SI Trade	16:29:55 - 29-Dec-25
Buy*	1,500	55.48p	Ordinary	16:22:49 - 29-Dec-25
Buy*	4,000	55.4269p	Ordinary	16:02:09 - 29-Dec-25
Buy*	98	55.80p	Automatic Execution	15:58:48 - 29-Dec-25
Sell*	5,766	55.60p	Ordinary	15:58:47 - 29-Dec-25
Unknown*	5,766	55.60p	OTC Trade	15:58:47 - 29-Dec-25
Sell*	1,293	55.60p	Automatic Execution	15:58:47 - 29-Dec-25
Buy*	6	55.80p	Automatic Execution	15:58:12 - 29-Dec-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Dec 2025 (Mon)	56.00	56.00	55.00	55.20	253,559
26th Dec 2025 (Fri)	56.00	56.00	56.00	56.00	0
25th Dec 2025 (Thu)	56.00	56.00	56.00	56.00	0
24th Dec 2025 (Wed)	56.00	56.00	55.00	56.00	128,154
23rd Dec 2025 (Tue)	53.80	55.00	53.80	54.00	146,033
22nd Dec 2025 (Mon)	53.00	53.80	53.00	53.20	147,330
19th Dec 2025 (Fri)	53.20	54.60	53.00	53.00	167,343
18th Dec 2025 (Thu)	53.60	54.20	53.20	53.20	217,475
17th Dec 2025 (Wed)	53.00	54.40	53.00	53.40	298,620
16th Dec 2025 (Tue)	55.00	55.00	53.40	53.80	270,221
15th Dec 2025 (Mon)	55.00	55.00	53.40	53.40	219,740
12th Dec 2025 (Fri)	54.80	55.00	53.60	54.00	51,514
11th Dec 2025 (Thu)	55.00	55.00	53.80	54.00	54,874
10th Dec 2025 (Wed)	54.80	54.80	53.80	54.00	124,018
9th Dec 2025 (Tue)	54.80	54.80	54.40	54.40	62,431
8th Dec 2025 (Mon)	55.00	55.00	54.40	54.60	88,611
5th Dec 2025 (Fri)	55.00	55.00	54.40	54.40	226,805
4th Dec 2025 (Thu)	55.00	55.00	54.20	54.60	156,101
3rd Dec 2025 (Wed)	55.00	55.00	54.00	54.00	119,753
2nd Dec 2025 (Tue)	54.60	54.80	54.00	54.00	278,591
1st Dec 2025 (Mon)	54.60	55.00	54.60	54.80	43,980

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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

See more Record regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15