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	56.00p on 06-02-2026 at 19:40:08
Change	0.40p 0.72%
Buy	56.00p
Sell	55.60p

Last Trade:	Buy 10,000.00 at 56.00p
Day's Volume:	143,746
Last Close:	56.00p
Open:	56.40p
ISIN:	GB00B28ZPS36

Day's Range	55.00p - 56.40p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£108.17m
VWAP:	55.72781p
Shares in Issue:	193.16m

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*	10,000	56.00p	Ordinary	16:36:14 - 06-Feb-26
Buy*	2,121	56.00p	Suspected BUY Trade	16:35:07 - 06-Feb-26
Buy*	323	56.00p	Automatic Execution	16:00:53 - 06-Feb-26
Buy*	6,510	56.00p	Ordinary	15:57:58 - 06-Feb-26
Unknown*	6,510	56.00p	OTC Trade	15:57:58 - 06-Feb-26
Buy*	4,841	56.00p	Automatic Execution	15:57:58 - 06-Feb-26
Buy*	11	56.00p	SI Trade	15:47:59 - 06-Feb-26
Buy*	4	56.00p	SI Trade	15:47:59 - 06-Feb-26
Buy*	120	56.00p	Automatic Execution	15:47:59 - 06-Feb-26
Buy*	200	55.80p	SI Trade	15:07:23 - 06-Feb-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	56.40	56.40	55.00	56.00	143,746
5th Feb 2026 (Thu)	56.20	56.40	55.60	55.60	200,551
4th Feb 2026 (Wed)	56.80	56.80	56.20	56.20	140,933
3rd Feb 2026 (Tue)	58.60	59.00	55.00	56.00	318,729
2nd Feb 2026 (Mon)	58.40	59.00	57.80	58.60	164,844
30th Jan 2026 (Fri)	57.40	58.40	57.00	58.20	128,395
29th Jan 2026 (Thu)	57.20	57.20	56.80	57.20	161,205
28th Jan 2026 (Wed)	57.00	57.40	56.80	57.00	181,676
27th Jan 2026 (Tue)	56.60	56.60	54.40	56.60	263,635
26th Jan 2026 (Mon)	55.00	56.60	54.60	56.40	290,684
23rd Jan 2026 (Fri)	55.00	56.00	53.80	54.40	589,938
22nd Jan 2026 (Thu)	55.00	55.00	53.60	54.00	78,030
21st Jan 2026 (Wed)	54.60	54.60	53.60	53.60	147,208
20th Jan 2026 (Tue)	53.80	55.00	53.40	54.40	125,857
19th Jan 2026 (Mon)	55.40	55.40	54.00	54.00	90,139
16th Jan 2026 (Fri)	55.20	55.20	53.40	54.00	86,992
15th Jan 2026 (Thu)	54.20	54.20	53.00	54.00	95,139
14th Jan 2026 (Wed)	53.20	54.00	52.80	53.60	235,238
13th Jan 2026 (Tue)	54.00	54.00	53.40	53.40	138,262
12th Jan 2026 (Mon)	54.00	54.00	53.00	53.00	200,889
9th Jan 2026 (Fri)	54.00	54.00	53.00	53.00	231,412
8th Jan 2026 (Thu)	54.60	54.60	53.40	53.60	228,367
7th Jan 2026 (Wed)	55.60	55.60	53.80	54.00	265,324

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Directorate change
2nd Dec 2025 5:26 pm	RNS	Director/PDMR Shareholding
20th Nov 2025 8:00 am	RNS	Director/PDMR Shareholding
7th Nov 2025 7:00 am	RNS	Half-year Financial Report
6th Nov 2025 11:32 am	RNS-R	Investor Presentation via Investor Meet Company

See more Record regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53