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	45.60p on 29-07-2026 at 16:35:08
Change	0.50p 1.11%
Buy	46.00p
Sell	45.00p

Last Trade:	Unknown 11.00 at 45.60p
Day's Volume:	180,654
Last Close:	45.60p
Open:	45.00p
ISIN:	GB00B28ZPS36

Day's Range	44.00p - 46.00p
52wk Range:	41.40p - 64.00p
Market Capitalisation:	£89.04m
VWAP:	45.12154p
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
Unknown*	11	45.60p	SI Trade	16:35:08 - 29-Jul-26
Unknown*	4	45.60p	SI Trade	16:35:08 - 29-Jul-26
Unknown*	7	45.60p	SI Trade	16:35:08 - 29-Jul-26
Unknown*	25	45.60p	SI Trade	16:35:08 - 29-Jul-26
Buy*	3,194	45.60p	Suspected BUY Trade	16:35:08 - 29-Jul-26
Sell*	22,987	45.36p	Ordinary	16:07:51 - 29-Jul-26
Sell*	400	45.36p	Ordinary	16:03:33 - 29-Jul-26
Buy*	4	46.00p	SI Trade	16:00:38 - 29-Jul-26
Buy*	10	46.00p	SI Trade	16:00:38 - 29-Jul-26
Buy*	1	45.90p	Automatic Execution	15:27:19 - 29-Jul-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	45.40	45.40	44.60	45.10	377,599
27th Jul 2026 (Mon)	44.10	45.20	44.10	45.00	279,521
24th Jul 2026 (Fri)	45.80	45.80	44.20	44.60	371,773
23rd Jul 2026 (Thu)	44.90	45.90	43.80	45.90	1,006,586
22nd Jul 2026 (Wed)	44.90	44.90	43.40	43.40	406,759
21st Jul 2026 (Tue)	44.90	44.90	43.60	44.00	75,292
20th Jul 2026 (Mon)	44.40	45.00	43.20	43.20	658,415
17th Jul 2026 (Fri)	44.00	44.00	43.60	43.60	418,735
16th Jul 2026 (Thu)	43.30	44.70	43.30	44.50	118,653
15th Jul 2026 (Wed)	43.90	43.90	42.70	43.30	178,670
14th Jul 2026 (Tue)	43.90	43.90	42.70	42.70	252,625
13th Jul 2026 (Mon)	42.80	43.60	42.80	43.40	225,267
10th Jul 2026 (Fri)	43.20	43.20	41.40	42.70	395,809
9th Jul 2026 (Thu)	44.00	44.00	42.50	42.70	152,954
8th Jul 2026 (Wed)	45.00	45.00	42.20	43.40	364,545
7th Jul 2026 (Tue)	44.40	44.60	42.40	44.60	1,211,372
6th Jul 2026 (Mon)	45.90	46.00	44.60	44.60	251,351
3rd Jul 2026 (Fri)	45.70	46.00	44.50	46.00	149,346
2nd Jul 2026 (Thu)	45.50	45.60	44.40	45.10	163,517
1st Jul 2026 (Wed)	47.40	47.50	45.50	45.70	327,062
30th Jun 2026 (Tue)	46.50	47.40	46.50	47.40	367,304
29th Jun 2026 (Mon)	46.50	46.50	45.40	46.00	223,775

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
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
19th Jun 2026 7:00 am	RNS	Annual Financial Report
11th Jun 2026 10:41 am	RNS	Notice of Results
1st Jun 2026 3:56 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,908.41

Change37.39