Stock listing

Aquis:RECL Record plc Share Price

UK listing (Aquis) of Record plc · home listing LSE:REC

Follow Record plc into a list and get an email when it puts out news.

Home listing price · LSE:REC

43.50p GBX (pence) -0.60 (-1.4%)

Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:REC

Past 3 months -2.5% · daily closes, Jul 6, 2026 – Oct 20, 2026, adjusted for splits
Day range
43.50p – 44.50p GBX (pence)Oct 20, 2026
Volume
142,449 sharesOct 20, 2026
Market cap
£84.94M GBPAt the close on Oct 20, 2026 · price × 195.3M shares outstanding
Record plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:REC · Home43.50p GBX (pence)-0.60 (-1.4%)142,44943.77p44.50p43.50p44.10pClose on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · LSE:REC · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
43.50p-0.60-1.4%43.77p44.50p43.50p142,449
44.10p-0.10-0.2%43.86p44.60p43.50p180,822
44.20p+1.60+3.8%43.70p44.20p42.60p202,685
42.60p-1.10-2.5%43.88p44.00p42.50p128,673
43.70p+0.80+1.9%44.00p44.00p42.40p229,829
42.90p-1.00-2.3%41.90p43.90p41.80p75,185
43.90p+0.90+2.1%43.20p43.90p41.80p120,448
43.00p+1.30+3.1%41.70p43.40p41.70p98,042
41.70p0.000.0%42.10p43.60p41.70p68,836
41.70p-2.30-5.2%42.20p43.70p41.70p272,265
44.00p+1.40+3.3%42.40p44.00p42.30p111,040
42.60p+0.20+0.5%42.40p43.90p42.00p115,999
42.40p+0.20+0.5%42.30p43.30p42.00p87,822
42.20p+0.20+0.5%42.00p44.00p41.70p334,532
42.00p0.000.0%42.00p42.50p41.70p206,708
42.00p+0.30+0.7%42.00p42.40p41.70p91,211
41.70p-0.30-0.7%43.20p43.20p41.70p99,018
42.00p-0.40-0.9%42.40p42.40p41.79p105,269
42.40p+0.30+0.7%42.00p43.30p42.00p167,729
42.10p-0.70-1.6%44.40p44.90p42.10p87,425
42.80p-0.20-0.5%42.00p43.00p42.00p284,509
43.00p+0.10+0.2%41.60p43.00p41.50p241,861
42.90p-1.20-2.7%43.00p43.90p41.50p433,799
44.10p-0.60-1.3%43.00p44.90p42.10p109,241
44.70p+1.90+4.4%42.80p45.00p42.10p17,646
42.80p-0.20-0.5%42.00p43.50p41.80p177,205
43.00p-1.50-3.4%43.20p44.80p42.90p143,271
44.50p+1.20+2.8%43.00p44.50p43.00p88,449
43.30p+0.80+1.9%42.20p43.30p42.00p165,295
42.50p-0.50-1.2%43.00p43.70p42.38p193,232
43.00p-0.40-0.9%43.50p43.70p41.50p236,092
43.40p-0.10-0.2%41.50p43.70p41.50p109,465
43.50p+1.80+4.3%41.50p43.50p41.50p288,576
41.70p-0.80-1.9%42.80p43.40p41.70p273,805
42.50p0.000.0%42.20p43.00p42.00p281,474
42.50p-0.50-1.2%43.00p43.00p42.24p121,444
43.00p+0.50+1.2%42.50p43.70p41.80p424,661
42.50p-1.30-3.0%43.80p44.50p41.60p497,762
43.80p-0.10-0.2%43.50p44.00p43.10p158,303
43.90p-0.10-0.2%43.60p44.60p42.90p187,812
44.00p-0.40-0.9%44.60p45.30p43.50p129,183
44.40p+1.40+3.3%44.00p44.60p43.00p143,396
43.00p-1.30-2.9%44.60p44.60p43.00p166,589
44.30p+0.10+0.2%44.50p44.60p43.88p72,872
44.20p+0.30+0.7%43.80p44.50p43.70p347,087
43.90p-0.20-0.5%44.00p44.60p43.68p53,376
44.10p+0.70+1.6%44.60p44.80p43.62p154,341
43.40p-1.50-3.3%43.80p45.00p43.00p316,764
44.90p-0.90-2.0%45.50p45.60p44.60p368,497
45.80p+0.60+1.3%44.80p45.90p44.80p145,715
45.20p+1.20+2.7%43.30p45.20p43.10p191,813
44.00p-0.60-1.3%44.50p44.50p43.20p115,933
44.60p+0.20+0.5%45.00p45.00p43.50p159,932
44.40p+0.60+1.4%43.50p44.90p43.50p49,436
43.80p+0.10+0.2%43.90p44.90p43.20p106,949
43.70p-0.40-0.9%45.30p45.70p43.50p325,565
44.10p-1.10-2.4%45.10p45.90p44.00p111,830
45.20p-0.40-0.9%45.90p46.00p45.00p67,639
45.60p+0.50+1.1%45.00p46.00p43.98p180,660
45.10p+0.10+0.2%45.40p45.50p44.45p377,605
45.00p+0.40+0.9%44.10p45.50p44.00p279,538
44.60p-1.30-2.8%45.80p46.00p43.94p371,778
45.90p+2.50+5.8%44.90p46.00p43.68p1,006,590
43.40p-0.60-1.4%44.90p44.90p43.40p406,759
44.00p+0.80+1.9%44.90p44.90p43.10p75,293
43.20p-0.40-0.9%44.40p45.00p43.20p658,420
Ticker
Aquis:RECL
Asset type
Stock
Sector
Financials
Industry
Asset & wealth management
Exchange
Aquis
Currency
GBX

What changed lately

Calls

Replays

  • Record (LSE:REC) — Final Results

    Tue, Jun 23, 2026 · 5:00 AM ET

    Watch Transcript

  • Record (LSE:REC) — Interim Results

    Thu, Nov 13, 2025 · 6:00 AM ET

    Watch Transcript

  • Record (LSE:REC) Q2 2026 Earnings Call

    Thu, Nov 13, 2025

    Watch Transcript

Latest news

Director/PDMR Shareholding

Sep 30, 2026

Closed 42.00p (0.0%) on Sep 30, 2026

Record Currency Management wins new FX Alpha and Frontier Market mandates

Sep 10, 2026

Closed 44.50p (+2.8%) on Sep 11, 2026

Record Asset Management Enters New Phase of Growth

Sep 2, 2026

Closed 41.70p (-1.9%) on Sep 3, 2026

First Quarter AUM Update

Jul 23, 2026

Closed 45.90p (+5.8%) on Jul 23, 2026

Swiss Pension Funds Increase Commitments to Record Infrastructure Equity Fund to EUR 1.23 Billion

Jul 14, 2026

Closed 42.70p (-1.6%) on Jul 14, 2026

Record Launches "Record Amanah" Sharia-Compliant Investment Platform

Jul 8, 2026

Closed 43.40p (-2.7%) on Jul 8, 2026

Strategic Partnership Between Record Asset Management and Admicasa

Jul 2, 2026

Record Currency Management Participates in Innovative European Bank for Reconstruction and Development (EBRD) -Backed Mongolian Tugrik Transaction

Jun 19, 2026

Annual Financial Report

Jun 19, 2026

Record plc fourth quarter trading update (Q4 FY26)

Apr 24, 2026

All Record plc news

Decks

Record plc on 6ix

Sector
Financials
Industry
Asset & wealth management
News releases
17 in the last 12 months · 123 in all · newest Sep 30, 2026 · oldest 1999
Calls
14 calls with a replay · 14 with a transcript · latest Jun 23, 2026
Decks
3 decks · latest Nov 13, 2025

Where Record plc is listed

ListingExchangeCountryCurrency
LSE:REC · Home listingLSEUnited KingdomGBX
Aquis:RECL · This pageAquisUnited KingdomGBX
Turquoise:RECLTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about Record plc.