1. Share Prices

  2. Record PLC (REC)

53.40p-0.40 (-0.74%)17 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Record PLC Trades

DateTimePriceQuantityValue
Dec 17, 202516:35:2253.40p4,839£2,584.03
Dec 17, 202516:28:0654.20p2,690£1,457.98
Dec 17, 202516:21:3654.20p1£0.54
Dec 17, 202515:10:0653.40p50,000£26,700.00
Dec 17, 202516:03:3154.20p1£0.54
Dec 17, 202516:00:4554.20p500£271.00
Dec 17, 202515:53:3454.20p1,132£613.54
Dec 17, 202515:53:1153.42p5,383£2,875.60
Dec 17, 202515:50:5753.80p389£209.28
Dec 17, 202515:48:0453.41p5,635£3,009.65
Dec 17, 202515:47:3853.66p22£11.80
Dec 17, 202515:32:5153.40p485£258.99
Dec 17, 202515:32:5153.40p2,000£1,068.00
Dec 17, 202515:32:5153.40p1£0.53
Dec 17, 202515:32:5153.40p14£7.48
Dec 17, 202515:19:3253.80p1£0.54
Dec 17, 202515:09:0253.66p780£418.52
Dec 17, 202514:54:3553.40p40£21.36
Dec 17, 202514:54:3553.80p1£0.54
Dec 17, 202514:53:1653.66p533£285.99
Dec 17, 202514:49:3153.36p15,941£8,505.62
Dec 17, 202514:40:1953.40p786£419.72
Dec 17, 202514:40:1953.40p14£7.48
Dec 17, 202514:39:0853.80p10£5.38
Dec 17, 202514:37:4953.66p5,000£2,682.80
Dec 17, 202514:27:2753.80p1£0.54
Dec 17, 202514:11:4553.80p533£286.75
Dec 17, 202513:57:0553.80p533£286.75
Dec 17, 202513:51:5753.60p1,500£804.00
Dec 17, 202513:50:2753.64p25,000£13,408.85
Dec 17, 202513:37:1353.60p3,500£1,876.00
Dec 17, 202513:21:1853.86p25,000£13,464.00
Dec 17, 202513:10:2553.80p5,000£2,690.00
Dec 17, 202513:10:2053.80p86£46.27
Dec 17, 202513:10:0053.78p18,000£9,681.12
Dec 17, 202512:58:2454.00p3£1.62
Dec 17, 202512:52:5053.60p1,600£857.60
Dec 17, 202512:40:2353.86p1,049£564.95
Dec 17, 202511:54:2754.00p3,845£2,076.30
Dec 17, 202511:54:2754.00p1,392£751.68
Dec 17, 202511:54:2754.00p47£25.38
Dec 17, 202511:54:2754.00p2,027£1,094.58
Dec 17, 202511:40:5454.00p2,162£1,167.48
Dec 17, 202511:35:2154.00p508£274.32
Dec 17, 202511:35:2154.00p256£138.24
Dec 17, 202511:35:2154.00p251£135.54
Dec 17, 202511:35:2154.00p248£133.92
Dec 17, 202511:35:2154.00p243£131.22
Dec 17, 202511:35:2154.00p91£49.14
Dec 17, 202511:35:1154.00p242£130.68

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98