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	48.10p on 10-11-2026 at 08:58:31
Change	0.10p 0.21%
Buy	48.60p
Sell	46.60p

Last Trade:	Buy 15.00 at 48.60p
Day's Volume:	69,440
Last Close:	48.00p
Open:	48.10p
ISIN:	GB00B28ZPS36

Day's Range	48.10p - 48.10p
52wk Range:	41.40p - 59.80p
Market Capitalisation:	£93.93m
VWAP:	48.45442p
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*	15	48.60p	SI Trade	08:58:31 - 10-Nov-26
Buy*	24,705	48.60p	Ordinary	08:40:51 - 10-Nov-26
Sell*	201	47.555p	Ordinary	08:38:56 - 10-Nov-26
Buy*	103	48.45p	Ordinary	08:33:06 - 10-Nov-26
Buy*	27,011	48.5184p	Ordinary	08:23:32 - 10-Nov-26
Buy*	8	48.60p	SI Trade	08:14:51 - 10-Nov-26
Sell*	10	46.50p	SI Trade	08:14:51 - 10-Nov-26
Sell*	5,138	48.10p	Automatic Execution	08:05:29 - 10-Nov-26
Buy*	5,138	48.336p	Ordinary	08:05:24 - 10-Nov-26
Buy*	5,154	48.075p	Ordinary	08:02:35 - 10-Nov-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	48.10	48.10	48.10	48.00	69,440
9th Nov 2026 (Mon)	47.60	48.70	46.50	48.00	835,464
6th Nov 2026 (Fri)	46.80	47.50	46.30	47.50	797,379
5th Nov 2026 (Thu)	48.20	48.20	46.80	46.80	151,805
4th Nov 2026 (Wed)	48.00	48.00	47.00	47.80	175,118
3rd Nov 2026 (Tue)	48.70	48.70	47.00	47.00	457,407
2nd Nov 2026 (Mon)	46.50	48.20	46.50	48.20	179,363
30th Oct 2026 (Fri)	47.00	47.00	46.50	46.80	246,496
29th Oct 2026 (Thu)	46.10	47.00	46.10	47.00	112,342
28th Oct 2026 (Wed)	46.00	47.30	46.00	47.30	124,362
27th Oct 2026 (Tue)	46.20	47.60	46.00	47.00	151,203
26th Oct 2026 (Mon)	48.00	48.10	46.00	48.10	332,875
23rd Oct 2026 (Fri)	48.00	48.70	47.00	48.00	559,380
22nd Oct 2026 (Thu)	44.50	47.50	44.50	47.50	1,451,861
21st Oct 2026 (Wed)	44.00	44.00	43.50	43.50	84,202
20th Oct 2026 (Tue)	43.50	44.50	43.50	43.50	142,449
19th Oct 2026 (Mon)	43.60	44.10	43.50	44.10	180,818
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
6th Nov 2026 7:00 am	RNS	Interim Results
29th Oct 2026 7:00 am	RNS	Notice of Results
28th Oct 2026 3:35 pm	RNS	Director/PDMR Shareholding
22nd Oct 2026 7:00 am	RNS	Second Quarter Trading Update
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

See more Record regulatory news

FTSE 100 Latest

Value10,825.61

Change42.74