1. Share Prices

  2. Record PLC (REC)

55.00p-0.40 (-0.72%)19 May 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Record PLC Trades

DateTimePriceQuantityValue
May 19, 202515:53:1355.00p683£375.65
May 19, 202515:19:4155.00p689£378.95
May 19, 202514:48:0555.00p640£352.00
May 19, 202513:06:1154.60p102,194£55,797.92
May 19, 202514:02:1653.00p499£264.47
May 19, 202514:02:1553.00p429£227.37
May 19, 202514:02:1053.20p1,315£699.58
May 19, 202514:02:1053.20p858£456.46
May 19, 202514:02:1053.00p1,287£682.11
May 19, 202514:02:1053.00p535£283.55
May 19, 202514:02:0653.00p5£2.65
May 19, 202514:02:0153.20p2,430£1,292.76
May 19, 202514:02:0153.20p1,021£543.17
May 19, 202514:01:5753.81p5,000£2,690.59
May 19, 202514:01:5853.40p5£2.67
May 19, 202514:01:5753.60p5£2.68
May 19, 202514:01:5753.80p1,057£568.67
May 19, 202513:59:5053.80p1,462£786.56
May 19, 202513:58:4453.80p1,481£796.78
May 19, 202513:58:1954.20p641£347.42
May 19, 202513:57:2454.60p267£145.78
May 19, 202513:57:2454.40p1,300£707.20
May 19, 202513:53:3654.60p14,030£7,660.38
May 19, 202513:53:3554.60p1,025£559.65
May 19, 202513:53:3254.60p113£61.70
May 19, 202513:53:3254.60p1,953£1,066.34
May 19, 202513:53:3254.60p983£536.72
May 19, 202513:53:3254.60p1,896£1,035.22
May 19, 202513:53:2555.20p13,576£7,493.95
May 19, 202513:53:2555.20p433£239.02
May 19, 202513:53:2555.20p429£236.81
May 19, 202513:53:2555.20p536£295.87
May 19, 202513:53:2555.20p245£135.24
May 19, 202513:53:2554.60p477£260.44
May 19, 202513:53:2554.60p281£153.43
May 19, 202513:53:2554.60p3,613£1,972.70
May 19, 202513:53:2554.60p858£468.47
May 19, 202513:52:5654.60p2,686£1,466.56
May 19, 202513:52:5654.60p2,003£1,093.64
May 19, 202513:52:5654.60p27,410£14,965.86
May 19, 202513:52:4954.60p1,003£547.64
May 19, 202513:52:4854.60p267£145.78
May 19, 202513:52:4854.60p680£371.28
May 19, 202513:52:4854.60p640£349.44
May 19, 202513:52:4854.60p15,000£8,190.00
May 19, 202513:49:0954.99p176£96.78
May 19, 202513:10:1654.99p7,110£3,909.79
May 19, 202512:21:0554.82p1,912£1,048.16
May 19, 202512:15:0854.82p1,912£1,048.06
May 19, 202509:34:4754.81p485£265.82

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:
15 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC67.8013.00
Jpmorgan Indian Investment Trust PLC1,078.005.69
Elementis PLC132.484.64
Ao World PLC104.805.12
Wizz Air Holdings PLC1,674.003.08
Metro Bank Holdings PLC121.402.88

Fallers

CompanyPrice% Chg
Kainos Group PLC753.00-7.44
Oxford Nanopore Technologies PLC119.11-6.07
Ithaca Energy PLC133.10-5.74
Discoverie Group PLC606.00-5.31
Dr. Martens PLC57.90-5.16
Paypoint PLC670.00-4.01