1. Share Prices

  2. Record PLC (REC)

59.64p+0.24 (+0.41%)05 Nov 2025, 11:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Record PLC Trades

DateTimePriceQuantityValue
Nov 5, 202511:38:1559.64p25,000£14,910.63
Nov 5, 202511:05:5259.40p4£2.38
Nov 5, 202511:05:5258.60p132£77.35
Nov 5, 202511:05:5259.00p1,392£821.28
Nov 5, 202511:02:1559.15p900£532.35
Nov 5, 202511:02:0559.15p900£532.35
Nov 5, 202510:40:0359.53p4,700£2,797.82
Nov 5, 202510:36:2459.08p5,078£3,000.08
Nov 5, 202510:29:2559.59p25,034£14,917.76
Nov 5, 202510:27:4659.08p4,027£2,379.15
Nov 5, 202510:21:2759.60p4£2.38
Nov 5, 202510:21:2759.00p1,108£653.72
Nov 5, 202510:21:2759.20p812£480.70
Nov 5, 202510:21:2759.00p4,000£2,360.00
Nov 5, 202509:45:3859.26p4,552£2,697.52
Nov 5, 202509:45:2259.20p188£111.30
Nov 5, 202509:45:2259.20p1,200£710.40
Nov 5, 202509:45:1359.28p7,188£4,261.05
Nov 5, 202509:31:1360.00p150£90.00
Nov 5, 202509:20:1360.00p3£1.80
Nov 5, 202509:20:1360.00p47£28.20
Nov 5, 202509:19:2060.20p1,930£1,161.86
Nov 5, 202509:19:2160.20p1,930£1,161.86
Nov 5, 202509:19:1660.00p1,070£642.00
Nov 5, 202509:19:1260.00p1,070£642.00
Nov 5, 202509:19:0859.54p15,518£9,238.94
Nov 5, 202509:16:5260.20p4,427£2,665.05
Nov 5, 202509:16:5260.20p4,427£2,665.05
Nov 5, 202508:16:0459.30p1£0.59
Nov 4, 202516:35:2759.40p88£52.27
Nov 4, 202516:16:2759.45p10,000£5,945.00
Nov 4, 202516:08:0159.20p25£14.80
Nov 4, 202516:08:0159.80p3,000£1,794.00
Nov 4, 202515:24:1559.64p25,000£14,910.63
Nov 4, 202515:19:5259.80p2£1.20
Nov 4, 202515:19:5259.80p4,000£2,392.00
Nov 4, 202514:43:0759.80p983£587.83
Nov 4, 202514:26:4459.20p4£2.37
Nov 4, 202514:26:3559.40p20,000£11,880.00
Nov 4, 202514:25:2159.40p7,500£4,455.00
Nov 4, 202513:43:2259.79p2,616£1,564.15
Nov 4, 202513:43:0659.79p8,362£4,999.77
Nov 4, 202513:38:1959.79p500£298.96
Nov 4, 202513:04:2859.79p70£41.85
Nov 4, 202511:55:1059.80p100£59.80
Nov 4, 202511:35:1359.80p100£59.80
Nov 4, 202511:28:3759.42p30,000£17,824.80
Nov 4, 202510:58:2459.74p263£157.12
Nov 4, 202510:57:1659.40p349£207.31
Nov 4, 202510:57:1659.40p349£207.31

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
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37