1. Share Prices

  2. Record PLC (REC)

60.00p+0.80 (+1.35%)12 Sep 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
Sep 12, 202516:35:1360.00p307£184.20
Sep 12, 202516:28:5061.20p168£102.82
Sep 12, 202516:25:3361.40p2£1.23
Sep 12, 202516:17:0360.00p424£254.40
Sep 12, 202516:16:5460.20p1,000£602.00
Sep 12, 202516:14:4960.00p1£0.60
Sep 12, 202516:14:2360.20p2,056£1,237.71
Sep 12, 202516:14:2360.20p435£261.87
Sep 12, 202516:14:2360.20p650£391.30
Sep 12, 202516:10:3161.40p2£1.23
Sep 12, 202516:09:2461.20p12£7.34
Sep 12, 202516:05:3960.32p1,894£1,142.46
Sep 12, 202515:47:2860.90p1,820£1,108.38
Sep 12, 202515:41:3160.90p410£249.69
Sep 12, 202515:35:2360.24p5,000£3,011.78
Sep 12, 202514:55:2061.20p156£95.47
Sep 12, 202514:55:2061.20p954£583.85
Sep 12, 202514:43:1261.20p19£11.63
Sep 12, 202514:29:3660.00p1£0.60
Sep 12, 202514:28:5960.00p1£0.60
Sep 12, 202513:43:4961.40p81£49.73
Sep 12, 202512:45:3861.40p66£40.52
Sep 12, 202512:38:3661.60p8£4.93
Sep 12, 202512:38:3660.00p1,250£750.00
Sep 12, 202512:38:3660.00p750£450.00
Sep 12, 202512:38:3660.20p435£261.87
Sep 12, 202512:38:3660.20p100£60.20
Sep 12, 202512:08:2861.00p1,000£610.00
Sep 12, 202511:38:2361.00p2,000£1,220.00
Sep 12, 202511:37:2961.10p3£1.83
Sep 12, 202511:31:4961.60p273£168.17
Sep 12, 202511:31:4961.60p300£184.80
Sep 12, 202511:25:0961.60p1,500£924.00
Sep 12, 202510:58:0261.60p450£277.20
Sep 12, 202510:40:5861.42p21£12.90
Sep 12, 202510:09:0861.42p3,200£1,965.44
Sep 12, 202510:04:1461.42p3,000£1,842.60
Sep 12, 202509:45:3361.42p12£7.37
Sep 12, 202509:12:2161.27p974£596.78
Sep 12, 202509:10:5961.36p5,750£3,528.20
Sep 12, 202508:51:3461.60p28£17.25
Sep 12, 202508:51:3461.60p200£123.20
Sep 12, 202508:51:3461.60p1£0.62
Sep 12, 202508:51:3461.60p15£9.24
Sep 12, 202508:27:4562.00p20£12.40
Sep 12, 202508:27:4562.00p20£12.40
Sep 12, 202508:24:4161.00p2,000£1,220.00
Sep 12, 202508:22:1461.80p14,600£9,022.80
Sep 12, 202508:18:4962.00p4£2.48
Sep 12, 202508:10:0062.00p21£13.02

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.