Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Record (REC) Share Price

Price 53.00p on 16-06-2025 at 05:00:06
Change 0.00p 0%
Buy 72.00p
Sell 0.00p
Buy / Sell REC Shares
Last Trade: Sell 1,062.00 at 53.00p
Day's Volume: 0
Last Close: 53.00p
Open: 0.00p
ISIN: GB00B28ZPS36
Day's Range 0.00p - 0.00p
52wk Range: 45.00p - 72.00p
Market Capitalisation: £102m
VWAP: 0.00p
Shares in Issue: 192m

Record (REC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,062 53.00p Automatic Execution
16:29:57 - 13-Jun-25
Sell* 55 53.00p SI Trade
16:20:00 - 13-Jun-25
Buy* 13 55.60p SI Trade
16:20:00 - 13-Jun-25
Buy* 3 55.60p SI Trade
16:20:00 - 13-Jun-25
Buy* 536 55.60p SI Trade
16:20:00 - 13-Jun-25
Buy* 1 55.60p SI Trade
16:20:00 - 13-Jun-25
Buy* 115 55.60p SI Trade
16:20:00 - 13-Jun-25
Buy* 6 55.60p SI Trade
16:20:00 - 13-Jun-25
Sell* 60 53.676p Ordinary
16:07:01 - 13-Jun-25
Buy* 1,500 54.872p Ordinary
15:55:10 - 13-Jun-25
See more Record trades

Record (REC) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Jun 2025 (Fri) 53.00 53.00 53.00 53.00 56,982
12th Jun 2025 (Thu) 54.20 55.00 53.00 53.00 372,194
11th Jun 2025 (Wed) 55.80 56.00 54.00 54.20 403,201
10th Jun 2025 (Tue) 55.60 55.60 53.80 54.80 432,344
9th Jun 2025 (Mon) 55.40 55.40 53.60 54.60 221,293
6th Jun 2025 (Fri) 55.40 55.60 54.60 55.60 30,883
5th Jun 2025 (Thu) 53.40 55.60 53.40 55.60 121,588
4th Jun 2025 (Wed) 55.40 55.40 53.40 54.00 87,477
3rd Jun 2025 (Tue) 53.40 55.60 53.40 53.40 107,540
2nd Jun 2025 (Mon) 55.00 55.60 55.00 55.40 156,587
30th May 2025 (Fri) 54.00 55.20 53.20 55.20 232,226
29th May 2025 (Thu) 54.00 55.60 54.00 55.60 309,374
28th May 2025 (Wed) 54.00 55.00 53.20 54.00 105,797
27th May 2025 (Tue) 55.40 55.40 54.20 54.20 201,968
26th May 2025 (Mon) 54.40 54.40 54.40 54.40 0
23rd May 2025 (Fri) 54.40 54.40 54.40 54.40 957,897
22nd May 2025 (Thu) 54.60 55.20 53.20 54.60 318,049
21st May 2025 (Wed) 54.60 54.60 54.00 54.00 255,906
20th May 2025 (Tue) 54.80 55.00 54.60 55.00 51,970
19th May 2025 (Mon) 54.60 55.20 53.00 55.20 325,427
16th May 2025 (Fri) 55.40 55.40 55.40 55.40 234,022
See more Record price history

Record (REC) Regulatory News

Date Source Headline
11th Jun 2025 7:00 am RNS-R Non-Binding Term Sheets for US$2.2 billion signed
29th May 2025 10:58 am RNS Director/PDMR Shareholding
28th May 2025 12:21 pm RNS Holding(s) in Company
1st May 2025 2:21 pm RNS Director/PDMR Shareholding
25th Apr 2025 7:00 am RNS Fourth Quarter Trading Update
31st Mar 2025 2:21 pm RNS Director/PDMR Shareholding
18th Mar 2025 9:20 am RNS-R APPOINTMENT OF ANDREAS DÄNZER AS GROUP CIO
28th Feb 2025 3:31 pm RNS Director/PDMR Shareholding
29th Jan 2025 7:00 am RNS Director/PDMR Shareholding
24th Jan 2025 7:00 am RNS Third Quarter Trading Update
See more Record regulatory news

Record (REC) Share News

UK earnings, trading statements calendar - next 7 days

13th Jun 2025 12:17

Read More

Kore Potash signs USD2.2 billion financing with Swiss-based OWI-RAMS

10th Jun 2025 11:15

(Alliance News) - Kore Potash PLC announced on Tuesday it has signed an agreement that will see OWI-RAMS GMBH fund Kore's Kola potash project in the Republic of Congo. Read More

Record assets under management increase following forex gains

25th Apr 2025 10:53

(Alliance News) - Record PLC on Friday said it is "very well-positioned" going forward, as it posted an increase in assets under management in its fourth quarter. Read More

SMALL-CAP WINNERS & LOSERS: Taylor Maritime sells ships amid tariffs

25th Apr 2025 10:01

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

UK earnings, trading statements calendar - next 7 days

22nd Apr 2025 16:59

Read More

See more Record news
FTSE 100 Latest
Value8,850.63
Change0.00

Login to your account

Forgot Password?

Not Registered