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	54.40p on 23-01-2026 at 19:10:07
Change	0.40p 0.74%
Buy	54.60p
Sell	53.80p

Last Trade:	Sell 13,867.00 at 54.40p
Day's Volume:	589,938
Last Close:	54.40p
Open:	55.00p
ISIN:	GB00B28ZPS36

Day's Range	53.80p - 56.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£105.08m
VWAP:	54.44549p
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*	13,867	54.40p	Uncrossing Trade	16:35:28 - 23-Jan-26
Buy*	31	54.60p	SI Trade	16:28:02 - 23-Jan-26
Sell*	22,200	53.80p	Ordinary	16:19:32 - 23-Jan-26
Sell*	95	53.60p	SI Trade	15:51:55 - 23-Jan-26
Unknown*	0	53.60p	SI Trade	15:51:55 - 23-Jan-26
Sell*	5,000	54.00p	Automatic Execution	15:51:55 - 23-Jan-26
Buy*	2,187	54.402p	Ordinary	15:42:57 - 23-Jan-26
Buy*	27,573	54.40p	Ordinary	15:39:33 - 23-Jan-26
Buy*	27,500	54.4065p	Ordinary	15:29:02 - 23-Jan-26
Unknown*	0	53.80p	SI Trade	15:26:17 - 23-Jan-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	55.00	56.00	53.80	54.40	589,938
22nd Jan 2026 (Thu)	55.00	55.00	53.60	54.00	78,030
21st Jan 2026 (Wed)	54.60	54.60	53.60	53.60	147,208
20th Jan 2026 (Tue)	53.80	55.00	53.40	54.40	125,857
19th Jan 2026 (Mon)	55.40	55.40	54.00	54.00	90,139
16th Jan 2026 (Fri)	55.20	55.20	53.40	54.00	86,992
15th Jan 2026 (Thu)	54.20	54.20	53.00	54.00	95,139
14th Jan 2026 (Wed)	53.20	54.00	52.80	53.60	235,238
13th Jan 2026 (Tue)	54.00	54.00	53.40	53.40	138,262
12th Jan 2026 (Mon)	54.00	54.00	53.00	53.00	200,889
9th Jan 2026 (Fri)	54.00	54.00	53.00	53.00	231,412
8th Jan 2026 (Thu)	54.60	54.60	53.40	53.60	228,367
7th Jan 2026 (Wed)	55.60	55.60	53.80	54.00	265,324
6th Jan 2026 (Tue)	56.60	56.60	54.60	54.60	293,399
5th Jan 2026 (Mon)	56.80	56.80	54.60	55.00	63,116
2nd Jan 2026 (Fri)	55.00	56.20	55.00	56.00	189,678
1st Jan 2026 (Thu)	56.20	56.20	56.20	56.20	0
31st Dec 2025 (Wed)	56.00	56.20	55.40	56.20	43,221
30th Dec 2025 (Tue)	54.40	55.60	54.40	55.00	96,552
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
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

See more Record regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61