Sign In
- Home
- Share Prices
- AQSE Share Prices
- Euronext
- US Share Prices
- Stock Tips
- Share Chat
- FX
- News & RNS
- Media
- Trading Brokers
- Finance Tools
- Members
Latest Share Chat
REC Share
Price
REC Share
News
REC Share
Chat
REC Share
Trades71
REC
Live RNS
REC Share
Charts
REC Level 2
Console
REC Live
Share Price
REC Broker
Ratings
REC Directors
Deals
REC Financial
Diary
REC
Fundamentals
REC Short
Positions
REC
Media
REC Company
Research
REC Company
Timeline
Record Information
Share Price Information for Record (REC)
Share Price is delayed by 15 minutes
Get Live Data
46.00
0.90 (2.00%)
Bid:
45.10
Ask:
46.00
Spread:
0.90 (1.996%)
Market Cap:
£89.83m
Last checked at -
Last checked at 
Intraday Record Share Chart
| Record Share Price | |||
|---|---|---|---|
| Price | 46.00 | Open | 45.70 |
| Bid | 45.10 | High | 46.00 |
| Ask | 46.00 | Low | 44.50 |
| Change | 0.90 (2.00%) | Close | 45.10 |
| Volume | 149,346 | ||
| Currency | GBX |
|---|---|
| Issue Country | GB |
| Shares in Issue | 195.27m |
| Market Cap | £89.83m |
| PE Ratio | 11.73469 |
| EPS | 3.92 |
| Year High | 64.00 |
|---|---|
| Year High Date | 18-Aug-2025 |
| Year Low | 43.70 |
| Year Low Date | 24-Jun-2026 |
| Dividend | 4.65 |
| Yield | 10.109% |
| # Trades | 71 |
|---|---|
| Vol. Sold | 65,508 |
| Sold Value | £29.04k |
| Vol. Bought | 83,838 |
| Bought Value | £37.95k |
| Market Size | 5,000 |
£ 848.71 (-15.13%)
1 month ago
£ 871.21 (-12.88%)
3 months ago
£ 836.36 (-16.36%)
6 months ago
£ 732.48 (-26.75%)
1 year ago
Add REC to WatchlistCompare Broker Offers
Selected partners may offer promotions for new customers. We may earn a referral fee if you open an account
Great for: Active Traders
- Advanced charts & analysis tools
- Access to shares, indices, forex & more
- Extended hours trading on key markets
View Offer
Capital at risk
Great for: Beginner Friendly
- Simple, easy-to-use mobile app
- Commision free trading
- Get started with small amounts
View Offer
Capital at risk
Great for: Copy Trading
- Copy experienced Investors
- See what other Investors are buying
- Social Investing community
View Offer
Other fees apply.
Capital at risk.
Capital at risk.
Great for: ISAs & SIPPs
- Stocks & shares ISA available
- SIPP for long-term retirement savings
- Flat-fee pricing for larger portfolios
View Offer
Capital at risk
Some Videos You Might Like
Users who watch Record also watch
Users who hold Record also hold
Recent Share Trades for Record (REC)
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 03-Jul-26 | 16:35:24 | 46.00 | 289 | Buy* | 45.10 | 46.00 | 132.94 | UT Uncrossing Trade |
| 03-Jul-26 | 16:03:32 | 46.00 | 10 | Buy* | 45.10 | 46.00 | 4.60 | O Ordinary Trade was executed as an SI |
| 03-Jul-26 | 16:03:32 | 45.10 | 790 | Sell* | 45.10 | 46.00 | 356.29 | A Automatic Execution |
| 03-Jul-26 | 15:55:19 | 45.20 | 2,500 | Sell* | 45.10 | 46.00 | 1,130 | A Automatic Execution |
| 03-Jul-26 | 15:55:19 | 45.20 | 500 | Sell* | 45.10 | 46.00 | 226.00 | A Automatic Execution |
| 03-Jul-26 | 14:59:35 | 45.30 | 3,169 | Sell* | 45.30 | 45.90 | 1,436 | O Ordinary Trade was executed as an SI |
| 03-Jul-26 | 14:59:23 | 45.426 | 1,597 | Sell* | 45.30 | 45.90 | 725.45 | O Ordinary |
| 03-Jul-26 | 14:59:19 | 46.00 | 3 | Buy* | 45.60 | 45.90 | 1.38 | O Ordinary Trade was executed as an SI |
| 03-Jul-26 | 14:59:19 | 45.60 | 247 | Sell* | 45.60 | 46.00 | 112.63 | A Automatic Execution |
| 03-Jul-26 | 14:59:19 | 45.70 | 28 | Sell* | 45.70 | 46.00 | 12.80 | A Automatic Execution |
Directors Deals for Record (REC)
| Announced | Traded | Action | Notifier | Price | Currency | Amount | Holding |
|---|---|---|---|---|---|---|---|
| 30-Jun-26 | 26-Jun-26 | Buy | Krystyna Nowak held the position of Senior Independent Director at the time of this trade.Krystyna Nowak | 46.69 | GBX | 11,000 | 31,500 |
| 11-Aug-25 | 08-Aug-25 | Sell | Kevin Ayles held the position of Non-Executive Director at the time of this trade.Kevin Ayles | 59.37 | GBX | 180,939 | 108,173 |
| 11-Aug-25 | 08-Aug-25 | Sell | Jan Witte held the position of CEO at the time of this trade.Jan Witte | 59.37 | GBX | 970,694 | 1,079,347 |
| 11-Aug-25 | 08-Aug-25 | Exercise of Option | Jan Witte held the position of CEO at the time of this trade.Jan Witte | 36.95 | GBX | 1,250,000 | 1,079,347 |
| 11-Aug-25 | 08-Aug-25 | Exercise of Option | Kevin Ayles held the position of Non-Executive Director at the time of this trade.Kevin Ayles | 17.29 | GBX | 289,112 | 108,173 |
Follow the stocks
