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

46.80p GBX (pence) -0.20 (-0.4%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:REC

Past year -19.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
46.00p – 48.70p GBX (pence)Oct 30, 2026
Volume
246,500 sharesOct 30, 2026
Market cap
£91.39M GBPAt the close on Oct 30, 2026 · price × 195.3M shares outstanding
52-week range
41.40p – 60.20p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£90,115 GBPMedian day 152,776 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Record plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:REC · Home46.80p GBX (pence)-0.20 (-0.4%)246,50046.35p48.70p46.00p47.00pClose on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:REC · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
46.80p-0.20-0.4%46.35p48.70p46.00p246,500
47.00p-0.30-0.6%48.00p48.00p46.00p112,345
47.30p+0.30+0.6%46.78p48.00p46.00p124,365
47.00p-1.10-2.3%47.80p47.80p46.00p151,210
48.10p+0.10+0.2%48.00p48.50p46.00p332,881
48.00p+0.50+1.1%48.00p48.70p46.70p559,383
47.50p+4.00+9.2%44.50p47.59p44.40p1,451,868
43.50p0.000.0%44.00p44.50p43.40p84,203
43.50p-0.60-1.4%43.50p44.50p43.50p142,450
44.10p-0.10-0.2%43.60p44.60p43.50p180,822
44.20p+1.60+3.8%42.60p44.20p42.60p202,685
42.60p-1.10-2.5%42.60p44.00p42.50p128,673
43.70p+0.80+1.9%44.00p44.00p42.40p229,828
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
Ticker
Aquis:RECL
Asset type
Stock
Sector
Financials
Industry
Asset & wealth management
Exchange
Aquis
Currency
GBX

What changed lately

Calls

Upcoming

  • Record (LSE:REC) — Interim Results

    Mon, Nov 09, 2026 · 5:30 AM ET

    Register

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

Notice of Results

Oct 29, 2026

Closed 47.00p (-0.6%) on Oct 29, 2026

Director/PDMR Shareholding

Oct 28, 2026

Closed 47.30p (+0.6%) on Oct 28, 2026

Second Quarter Trading Update

Oct 22, 2026

Closed 47.50p (+9.2%) on Oct 22, 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

Closed 46.00p (+2.0%) on Jul 3, 2026

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

Jun 19, 2026

Closed 47.00p (-13.3%) on Jun 19, 2026

All Record plc news

Decks

Record plc on 6ix

Sector
Financials
Industry
Asset & wealth management
News releases
19 in the last 12 months · 126 in all · newest Oct 29, 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.