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	41.70p on 03-09-2026 at 18:25:11
Change	-0.80p -1.88%
Buy	42.00p
Sell	41.80p

Last Trade:	Buy 2,569.00 at 41.70p
Day's Volume:	273,802
Last Close:	41.70p
Open:	42.80p
ISIN:	GB00B28ZPS36

Day's Range	41.70p - 42.80p
52wk Range:	41.40p - 62.40p
Market Capitalisation:	£81.43m
VWAP:	42.52288p
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*	2,569	41.70p	Suspected BUY Trade	16:35:09 - 03-Sep-26
Buy*	1	42.00p	Automatic Execution	16:22:07 - 03-Sep-26
Buy*	165	42.00p	SI Trade	16:14:26 - 03-Sep-26
Buy*	243	42.00p	SI Trade	16:14:26 - 03-Sep-26
Buy*	234	42.00p	SI Trade	16:14:08 - 03-Sep-26
Buy*	20	42.00p	SI Trade	16:14:08 - 03-Sep-26
Buy*	1,968	42.00p	Automatic Execution	16:14:08 - 03-Sep-26
Buy*	2,432	41.90p	Automatic Execution	16:14:08 - 03-Sep-26
Buy*	100	41.90p	Automatic Execution	16:14:08 - 03-Sep-26
Sell*	3,200	42.00p	Automatic Execution	16:14:08 - 03-Sep-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	42.80	42.80	41.70	41.70	273,802
2nd Sep 2026 (Wed)	42.20	42.60	42.00	42.50	281,467
1st Sep 2026 (Tue)	43.00	43.00	42.40	42.50	121,434
31st Aug 2026 (Mon)	43.00	43.00	43.00	43.00	0
28th Aug 2026 (Fri)	42.50	43.00	41.90	43.00	424,650
27th Aug 2026 (Thu)	43.80	44.30	42.00	42.50	497,753
26th Aug 2026 (Wed)	43.50	43.80	43.10	43.80	158,301
25th Aug 2026 (Tue)	43.60	43.90	42.90	43.90	187,808
24th Aug 2026 (Mon)	44.60	45.30	43.50	44.00	129,177
21st Aug 2026 (Fri)	44.00	44.40	44.00	44.40	143,389
20th Aug 2026 (Thu)	44.60	44.60	43.00	43.00	166,584
19th Aug 2026 (Wed)	44.50	44.60	44.30	44.30	72,871
18th Aug 2026 (Tue)	43.80	44.40	43.70	44.20	347,082
17th Aug 2026 (Mon)	44.00	44.50	43.90	43.90	53,370
14th Aug 2026 (Fri)	44.60	44.60	44.00	44.10	154,333
13th Aug 2026 (Thu)	43.80	45.00	43.00	43.40	316,758
12th Aug 2026 (Wed)	45.50	45.50	44.70	44.90	368,491
11th Aug 2026 (Tue)	44.80	45.80	44.80	45.80	145,712
10th Aug 2026 (Mon)	43.30	45.20	43.10	45.20	191,806
7th Aug 2026 (Fri)	44.50	44.50	44.00	44.00	115,925
6th Aug 2026 (Thu)	45.00	45.00	43.50	44.60	159,930
5th Aug 2026 (Wed)	43.50	44.90	43.50	44.40	49,432
4th Aug 2026 (Tue)	43.90	44.60	43.20	43.80	106,941

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
15th Jul 2026 1:54 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 3:34 pm	RNS	Director/PDMR Shareholding
23rd Jun 2026 2:39 pm	RNS	Notice of AGM

See more Record regulatory news

FTSE 100 Latest

Value10,831.52

Change75.07