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	63.60p on 09-07-2025 at 09:30:08
Change	0.20p 0.32%
Buy	63.80p
Sell	62.80p
Buy / Sell REC Shares

Last Trade:	Sell 1,500.00 at 63.60p
Day's Volume:	31,540
Last Close:	63.40p
Open:	63.60p
ISIN:	GB00B28ZPS36

Day's Range	63.60p - 63.60p
52wk Range:	45.00p - 69.80p
Market Capitalisation:	£123m
VWAP:	63.72682p
Shares in Issue:	193m

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*	1,500	63.60p	Ordinary	09:14:32 - 09-Jul-25
Buy*	10,000	63.80p	Ordinary	08:55:46 - 09-Jul-25
Unknown*	10,000	63.80p	OTC Trade	08:55:46 - 09-Jul-25
Buy*	40	63.60p	SI Trade	08:15:06 - 09-Jul-25
Buy*	21,900	63.0555p	Ordinary	16:37:36 - 08-Jul-25
Buy*	17,912	63.40p	Suspected BUY Trade	16:35:27 - 08-Jul-25
Sell*	8	62.80p	Automatic Execution	16:27:05 - 08-Jul-25
Sell*	2,250	63.008p	Ordinary	16:26:31 - 08-Jul-25
Sell*	1,500	63.1591p	Ordinary	16:18:54 - 08-Jul-25
Sell*	20,000	63.1125p	Ordinary	15:45:31 - 08-Jul-25

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2025 (Tue)	63.60	63.60	62.80	63.40	176,024
7th Jul 2025 (Mon)	62.80	63.00	61.40	63.00	176,943
4th Jul 2025 (Fri)	62.00	63.60	61.00	62.80	341,531
3rd Jul 2025 (Thu)	67.00	67.00	62.00	62.40	528,832
2nd Jul 2025 (Wed)	66.20	67.60	66.00	67.00	403,234
1st Jul 2025 (Tue)	65.80	67.20	64.80	67.20	1,250,992
30th Jun 2025 (Mon)	64.80	65.60	63.80	63.80	547,665
27th Jun 2025 (Fri)	62.40	65.00	61.40	63.20	341,983
26th Jun 2025 (Thu)	62.40	62.40	60.60	62.40	276,826
25th Jun 2025 (Wed)	60.80	62.00	60.60	62.00	313,646
24th Jun 2025 (Tue)	57.80	61.40	57.80	59.60	617,983
23rd Jun 2025 (Mon)	56.00	57.40	55.80	56.40	416,890
20th Jun 2025 (Fri)	57.20	58.00	53.00	58.00	1,650,803
19th Jun 2025 (Thu)	56.00	57.20	56.00	57.20	145,003
18th Jun 2025 (Wed)	55.80	56.80	55.80	56.00	210,286
17th Jun 2025 (Tue)	55.40	55.80	54.80	55.80	263,255
16th Jun 2025 (Mon)	54.80	54.80	53.20	53.20	150,894
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
4th Jul 2025 11:20 am	RNS	Director/PDMR Shareholding
1st Jul 2025 4:29 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 7:00 am	RNS-R	Publication of Sustainability & Climate Reports
25th Jun 2025 11:25 am	RNS	Director/PDMR Shareholding
25th Jun 2025 11:23 am	RNS	Director/PDMR Shareholding
24th Jun 2025 3:11 pm	RNS	Notice of AGM and Dividend Timetable
20th Jun 2025 9:00 am	RNS-R	Investor presentation via Investor Meet Company
20th Jun 2025 7:00 am	RNS	Final Results
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

See more Record regulatory news

FTSE 100 Latest

Value8,874.15

Change19.97