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	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

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*	1,062	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

Date	Source	Headline
Record (REC) Regulatory News
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

FTSE 100 Latest

Value8,850.63

Change0.00