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	44.20p on 16-10-2026 at 18:15:12
Change	1.60p 3.76%
Buy	43.90p
Sell	43.00p

Last Trade:	Sell 37,761.00 at 44.20p
Day's Volume:	202,679
Last Close:	44.20p
Open:	42.60p
ISIN:	GB00B28ZPS36

Day's Range	42.60p - 44.20p
52wk Range:	41.40p - 60.20p
Market Capitalisation:	£86.31m
VWAP:	43.62734p
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
Sell*	37,761	44.20p	Uncrossing Trade	16:35:17 - 16-Oct-26
Buy*	204	43.90p	SI Trade	16:02:44 - 16-Oct-26
Buy*	2	43.90p	SI Trade	15:16:57 - 16-Oct-26
Sell*	234	42.70p	SI Trade	15:16:57 - 16-Oct-26
Buy*	22,773	43.65p	Ordinary	14:38:30 - 16-Oct-26
Buy*	2	43.90p	SI Trade	13:54:14 - 16-Oct-26
Buy*	4	43.90p	SI Trade	13:54:14 - 16-Oct-26
Buy*	51	43.90p	SI Trade	13:54:14 - 16-Oct-26
Buy*	15	43.90p	SI Trade	13:54:14 - 16-Oct-26
Sell*	2,319	43.00p	Ordinary	13:51:42 - 16-Oct-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Oct 2026 (Fri)	42.30	43.20	42.00	42.40	87,820
1st Oct 2026 (Thu)	42.00	44.00	41.70	42.20	334,523
30th Sep 2026 (Wed)	42.00	42.00	41.70	42.00	206,705
29th Sep 2026 (Tue)	42.00	42.00	42.00	42.00	91,208
28th Sep 2026 (Mon)	43.20	43.20	41.70	41.70	99,015
25th Sep 2026 (Fri)	42.40	42.40	41.80	42.00	105,263
24th Sep 2026 (Thu)	42.00	42.50	42.00	42.40	167,725
23rd Sep 2026 (Wed)	44.40	44.90	42.10	42.10	87,422
22nd Sep 2026 (Tue)	42.00	43.00	42.00	42.80	284,503
21st Sep 2026 (Mon)	41.60	43.00	41.60	43.00	241,855
18th Sep 2026 (Fri)	43.00	43.00	41.50	42.90	433,793
17th Sep 2026 (Thu)	43.00	44.40	42.10	44.10	109,239

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
23rd Jul 2026 7:00 am	RNS	First Quarter AUM Update
23rd Jul 2026 7:00 am	RNS	Result of AGM
15th Jul 2026 1:55 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,881.90

Change41.55