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	54.80p on 29-04-2026 at 10:15:12
Change	0.00p 0%
Buy	54.80p
Sell	53.60p

Last Trade:	Buy 112.00 at 54.80p
Day's Volume:	94,491
Last Close:	54.80p
Open:	54.80p
ISIN:	GB00B28ZPS36

Day's Range	53.60p - 54.80p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£105.85m
VWAP:	54.03354p
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*	112	54.80p	Ordinary	10:47:15 - 29-Apr-26
Unknown*	112	54.80p	OTC Trade	10:47:15 - 29-Apr-26
Buy*	53	54.80p	SI Trade	10:33:24 - 29-Apr-26
Unknown*	2,840	53.60p	OTC Trade	10:32:01 - 29-Apr-26
Sell*	2,840	53.60p	SI Trade	10:32:00 - 29-Apr-26
Buy*	300	54.80p	Ordinary	09:52:11 - 29-Apr-26
Unknown*	300	54.80p	OTC Trade	09:52:11 - 29-Apr-26
Buy*	10,000	54.80p	Ordinary	09:41:25 - 29-Apr-26
Unknown*	10,000	54.80p	OTC Trade	09:41:25 - 29-Apr-26
Buy*	14	54.80p	Automatic Execution	09:41:25 - 29-Apr-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	54.80	54.80	53.00	54.80	192,542
27th Apr 2026 (Mon)	52.00	55.00	52.00	55.00	116,610
24th Apr 2026 (Fri)	52.80	54.00	51.60	53.20	262,931
23rd Apr 2026 (Thu)	52.40	53.00	52.40	53.00	120,380
22nd Apr 2026 (Wed)	53.00	53.00	51.20	52.80	75,794
21st Apr 2026 (Tue)	52.80	53.00	52.20	52.20	138,623
20th Apr 2026 (Mon)	52.80	52.80	52.00	52.60	92,509
17th Apr 2026 (Fri)	51.00	53.00	51.00	52.80	69,985
16th Apr 2026 (Thu)	53.00	53.00	52.80	53.00	112,871
15th Apr 2026 (Wed)	52.00	52.40	52.00	52.20	72,277
14th Apr 2026 (Tue)	50.80	53.00	50.80	53.00	283,112
13th Apr 2026 (Mon)	51.00	51.00	50.60	50.60	265,585
10th Apr 2026 (Fri)	50.00	52.00	49.50	51.00	217,907
9th Apr 2026 (Thu)	51.80	51.80	50.00	50.00	165,293
8th Apr 2026 (Wed)	52.00	52.00	49.60	50.00	199,301
7th Apr 2026 (Tue)	51.80	52.80	49.00	49.50	1,777,322
6th Apr 2026 (Mon)	52.80	52.80	52.80	52.80	0
3rd Apr 2026 (Fri)	52.80	52.80	52.80	52.80	0
2nd Apr 2026 (Thu)	53.00	53.20	52.00	52.80	148,025
1st Apr 2026 (Wed)	52.40	53.80	52.00	53.80	203,560
31st Mar 2026 (Tue)	51.00	52.20	50.20	51.40	101,706
30th Mar 2026 (Mon)	51.40	52.20	50.20	50.40	194,162

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,262.56

Change-70.23