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 63.60p on 18-07-2025 at 18:50:07
Change 0.60p 0.95%
Buy 63.80p
Sell 62.00p
Buy / Sell REC Shares
Last Trade: Buy 2,144.00 at 63.60p
Day's Volume: 224,627
Last Close: 63.60p
Open: 63.00p
ISIN: GB00B28ZPS36
Day's Range 62.20p - 63.60p
52wk Range: 45.00p - 69.80p
Market Capitalisation: £122.85m
VWAP: 62.56407p
Shares in Issue: 193.16m

Record (REC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,144 63.60p Suspected BUY Trade
16:35:23 - 18-Jul-25
Buy* 9,451 63.479p Ordinary
14:46:47 - 18-Jul-25
Sell* 4,687 62.82p Ordinary
14:27:32 - 18-Jul-25
Sell* 7,500 62.642p Ordinary
14:26:22 - 18-Jul-25
Sell* 7,624 62.82p Ordinary
14:25:57 - 18-Jul-25
Unknown* 1,500 63.00p Negotiated Trade
12:31:09 - 18-Jul-25
Sell* 2,000 62.40p SI Trade
11:16:00 - 18-Jul-25
Buy* 1,600 63.00p Automatic Execution
10:36:58 - 18-Jul-25
Sell* 4,355 62.20p Automatic Execution
10:36:58 - 18-Jul-25
Buy* 16 63.40p SI Trade
10:03:52 - 18-Jul-25
See more Record trades

Record (REC) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 63.00 63.60 62.20 63.60 224,627
17th Jul 2025 (Thu) 62.80 63.00 62.80 63.00 195,310
16th Jul 2025 (Wed) 63.00 63.00 62.00 62.00 53,237
15th Jul 2025 (Tue) 62.80 62.80 62.80 62.80 67,852
14th Jul 2025 (Mon) 60.80 63.20 60.80 63.20 90,876
11th Jul 2025 (Fri) 63.80 63.80 61.40 61.40 138,970
10th Jul 2025 (Thu) 63.80 63.80 61.00 63.40 155,885
9th Jul 2025 (Wed) 63.60 63.60 62.80 63.60 170,782
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
See more Record price history

Record (REC) Regulatory News

Date Source Headline
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

Record (REC) Share News

UK dividends calendar - next 7 days

18th Jul 2025 11:52

Read More

SMALL-CAP WINNERS & LOSERS: Record reports profit and revenue declines

20th Jun 2025 10:36

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

Record profit falls as revenue dips on lower fees, dividend edges up

20th Jun 2025 10:03

(Alliance News) - Record PLC on Friday reported a drop in annual profit and revenue, citing a decline in performance fees, though earnings per share improved slightly and the asset manager raised its dividend. Read More

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

See more Record news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered