Record (REC)

Sector:

Financials

Index:

FTSE Small Cap

54.60p
   
  • Change Today:
    -0.40p
  • 52 Week High: 67.20
  • 52 Week Low: 45.00
  • Currency: UK Pounds
  • Shares Issued: 199.05m
  • Volume: 139,779
  • Market Cap: £108.68m
  • Beta: 0.15

Latest Trades

Time Price Volume Value Buy/Sell Type
28-Nov-2025 16:35 54.60p 501 £274 Buy PC
28-Nov-2025 16:35 54.60p 474 £259 Unknown
28-Nov-2025 16:35 54.60p 27 £15 Unknown
28-Nov-2025 16:08 54.22p 3,709 £2,011 Sell O
28-Nov-2025 15:55 54.36p 18,282 £9,938 Buy O
28-Nov-2025 15:47 54.00p 1,700 £918 Sell AT
28-Nov-2025 15:47 54.00p 50 £27 Sell AT
28-Nov-2025 15:47 54.00p 120 £65 Sell AT
28-Nov-2025 15:47 54.60p 4 £2 Buy O
28-Nov-2025 15:47 54.30p 10,000 £5,430 Sell O
28-Nov-2025 15:27 54.48p 13,000 £7,082 Buy O
28-Nov-2025 15:11 54.50p 7 £4 Buy O
28-Nov-2025 14:57 54.00p 19 £10 Sell O
28-Nov-2025 14:49 54.80p 500 £274 Buy O
28-Nov-2025 14:49 54.80p 500 £274 Buy O
28-Nov-2025 14:26 54.20p 500 £271 Sell AT
28-Nov-2025 14:26 54.20p 687 £372 Sell AT
28-Nov-2025 14:18 54.42p 874 £476 Sell O
28-Nov-2025 14:15 54.80p 1,957 £1,072 Buy AT
28-Nov-2025 14:15 54.80p 8 £4 Buy O
28-Nov-2025 13:04 54.80p 5 £3 Buy O
28-Nov-2025 12:50 54.80p 2 £1 Buy O
28-Nov-2025 12:50 54.80p 16 £9 Buy O
28-Nov-2025 12:16 54.80p 2,500 £1,370 Buy O
28-Nov-2025 12:16 54.80p 2,500 £1,370 Buy O
28-Nov-2025 12:14 54.80p 200 £110 Buy O
28-Nov-2025 12:14 54.40p 38 £21 Sell O
28-Nov-2025 12:14 54.80p 50 £27 Buy O
28-Nov-2025 11:58 54.28p 12,252 £6,650 Sell O
28-Nov-2025 11:22 54.80p 800 £438 Buy O
28-Nov-2025 11:22 54.80p 800 £438 Buy O
28-Nov-2025 11:16 54.80p 91 £50 Buy O
28-Nov-2025 11:16 54.80p 4 £2 Buy O
28-Nov-2025 10:59 54.60p 2,813 £1,536 Buy O
28-Nov-2025 10:57 55.00p 900 £495 Buy O
28-Nov-2025 10:54 54.34p 25,252 £13,723 Sell O
28-Nov-2025 10:29 54.83p 419 £230 Buy O
28-Nov-2025 09:34 55.00p 9,299 £5,114 Buy AT
28-Nov-2025 09:34 55.00p 1 £1 Buy AT
28-Nov-2025 09:34 55.00p 241 £133 Buy AT
28-Nov-2025 09:34 55.00p 7 £4 Buy O
28-Nov-2025 09:34 55.00p 31 £17 Buy O
28-Nov-2025 09:34 55.00p 4 £2 Buy O
28-Nov-2025 09:34 55.00p 18,074 £9,941 Buy O
28-Nov-2025 09:19 54.35p 3,327 £1,808 Sell O
28-Nov-2025 09:10 54.34p 4,203 £2,284 Sell O
28-Nov-2025 09:00 54.31p 1,020 £554 Sell O
28-Nov-2025 08:34 54.95p 1,810 £995 Buy O
28-Nov-2025 08:00 54.26p 1 £0 Sell O
28-Nov-2025 08:00 55.00p 701 £386 Buy UT

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.

 

Record Market Data

Currency UK Pounds
Share Price 54.60p
Change Today -0.40p
% Change -0.73 %
52 Week High 67.20
52 Week Low 45.00
Volume 139,779
Shares Issued 199.05m
Market Cap £108.68m
Beta 0.15

Record Star Ratings

Compare performance with the sector and the market.
more star ratings
Key: vs Market vs Sector
Value
73% below the market average73% below the market average73% below the market average73% below the market average73% below the market average
75.51% below the sector average75.51% below the sector average75.51% below the sector average75.51% below the sector average75.51% below the sector average
Price Trend
6.98% below the market average6.98% below the market average6.98% below the market average6.98% below the market average6.98% below the market average
30.69% below the sector average30.69% below the sector average30.69% below the sector average30.69% below the sector average30.69% below the sector average
Income
75.14% above the market average75.14% above the market average75.14% above the market average75.14% above the market average75.14% above the market average
51.72% above the sector average51.72% above the sector average51.72% above the sector average51.72% above the sector average51.72% above the sector average
Growth
70.36% below the market average70.36% below the market average70.36% below the market average70.36% below the market average70.36% below the market average
65.59% below the sector average65.59% below the sector average65.59% below the sector average65.59% below the sector average65.59% below the sector average

What The Brokers Say

Strong Buy 1
Buy 1
Neutral 0
Sell 0
Strong Sell 0
Total 2
strong_buy
Broker recommendations should not be taken as investment advice, and are provided by the authorised brokers listed on this page.

Record Dividends

  Latest Previous
  Interim Final
Ex-Div 20-Nov-25 03-Jul-25
Paid 19-Dec-25 25-Jul-25
Amount 2.15p 2.50p

Trades for 28-Nov-2025

Time Volume / Share Price
16:35 501 @ 54.60p
16:35 474 @ 54.60p
16:35 27 @ 54.60p
16:08 3,709 @ 54.22p
15:55 18,282 @ 54.36p

Record Key Personnel

CEO Jan Witte
CFO Richard Heading

Top of Page