1. Share Prices

  2. Record PLC (REC)

54.60p+0.20 (+0.37%)08 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 8, 202516:35:2054.60p11,820£6,453.72
Dec 8, 202516:26:2554.60p124£67.70
Dec 8, 202515:55:1254.60p1£0.55
Dec 8, 202515:53:2054.80p2,920£1,600.16
Dec 8, 202515:53:2054.80p2,920£1,600.16
Dec 8, 202515:29:1254.60p1£0.55
Dec 8, 202515:13:2454.60p5£2.73
Dec 8, 202514:47:2555.00p3£1.65
Dec 8, 202514:47:2554.60p2,351£1,283.65
Dec 8, 202514:46:4555.00p1,200£660.00
Dec 8, 202514:18:0655.00p800£440.00
Dec 8, 202513:57:1954.90p8,000£4,392.00
Dec 8, 202513:55:0054.66p800£437.31
Dec 8, 202513:43:1555.00p2,371£1,304.05
Dec 8, 202513:16:4755.00p150£82.50
Dec 8, 202513:16:4755.00p150£82.50
Dec 8, 202512:12:1655.00p500£275.00
Dec 8, 202511:38:4055.00p1,550£852.50
Dec 8, 202511:38:4055.00p1,550£852.50
Dec 8, 202511:18:5355.00p6£3.30
Dec 8, 202510:45:5654.85p500£274.25
Dec 8, 202510:27:1154.40p1,948£1,059.71
Dec 8, 202510:27:1154.60p305£166.53
Dec 8, 202510:27:1154.60p500£273.00
Dec 8, 202510:27:1154.80p800£438.40
Dec 8, 202510:17:4555.00p720£396.00
Dec 8, 202510:17:4555.00p720£396.00
Dec 8, 202510:08:3255.00p450£247.50
Dec 8, 202510:08:3255.00p450£247.50
Dec 8, 202509:25:0955.00p3,468£1,907.40
Dec 8, 202509:25:0954.80p4,428£2,426.54
Dec 8, 202509:06:0454.80p800£438.40
Dec 8, 202509:06:0454.80p800£438.40
Dec 8, 202509:02:2554.80p850£465.80
Dec 8, 202509:02:0254.80p5,278£2,892.45
Dec 8, 202508:40:5054.20p555£300.81
Dec 8, 202508:40:5054.20p555£300.81
Dec 8, 202508:40:4854.40p1,200£652.80
Dec 8, 202508:40:4854.40p1,750£952.00
Dec 8, 202508:40:4854.40p650£353.60
Dec 8, 202508:40:4754.60p1,500£819.00
Dec 8, 202508:21:0655.00p4£2.20
Dec 8, 202508:21:0655.00p3£1.65
Dec 8, 202508:21:0655.00p49£26.95
Dec 8, 202508:21:0655.00p149£81.95
Dec 8, 202508:21:0655.00p128£70.40
Dec 8, 202508:21:0654.60p25£13.65
Dec 8, 202508:21:0655.00p2£1.10
Dec 8, 202508:25:3455.00p50£27.50
Dec 8, 202508:23:4155.00p350£192.50

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.