Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Record (REC) Share Price

Intraday
Historical

Price	52.80p on 03-04-2026 at 04:45:15
Change	0.00p 0%
Buy	53.20p
Sell	51.40p

Last Trade:	Buy 3.00 at 52.80p
Day's Volume:	0
Last Close:	52.80p
Open:	0.00p
ISIN:	GB00B28ZPS36

Day's Range	0.00p - 0.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£101.99m
VWAP:	0.00p
Shares in Issue:	193.16m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Record (REC) Latest Trades
Buy*	3	52.80p	SI Trade	16:35:27 - 02-Apr-26
Buy*	2	52.80p	SI Trade	16:35:27 - 02-Apr-26
Buy*	1,335	52.80p	Suspected BUY Trade	16:35:27 - 02-Apr-26
Buy*	1	53.20p	SI Trade	16:29:52 - 02-Apr-26
Sell*	2,000	52.153p	Negotiated Trade	16:23:15 - 02-Apr-26
Buy*	28,294	52.72p	Ordinary	16:13:28 - 02-Apr-26
Buy*	1,000	53.00p	SI Trade	15:58:40 - 02-Apr-26
Buy*	1,028	52.72p	Ordinary	15:57:20 - 02-Apr-26
Buy*	1,943	52.7184p	Ordinary	15:11:28 - 02-Apr-26
Buy*	4	53.00p	SI Trade	15:00:34 - 02-Apr-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Apr 2026 (Fri)	52.80	52.80	52.80	52.80	0
2nd Apr 2026 (Thu)	53.00	53.20	52.00	52.80	148,025
1st Apr 2026 (Wed)	52.40	53.80	52.00	53.80	203,560
31st Mar 2026 (Tue)	51.00	52.20	50.20	51.40	101,706
30th Mar 2026 (Mon)	51.40	52.20	50.20	50.40	194,162
27th Mar 2026 (Fri)	50.20	52.80	50.00	50.20	276,682
26th Mar 2026 (Thu)	52.00	52.80	51.00	52.60	87,716
25th Mar 2026 (Wed)	50.00	51.80	50.00	50.60	195,577
24th Mar 2026 (Tue)	51.00	52.00	50.60	50.60	147,270
23rd Mar 2026 (Mon)	51.60	52.40	50.40	52.00	190,598
20th Mar 2026 (Fri)	51.40	53.00	51.00	51.00	280,031
19th Mar 2026 (Thu)	52.80	52.80	50.80	51.20	351,346
18th Mar 2026 (Wed)	52.80	53.00	51.60	51.60	116,198
17th Mar 2026 (Tue)	52.60	53.60	52.00	52.80	188,966
16th Mar 2026 (Mon)	54.00	54.00	52.60	53.00	320,800
13th Mar 2026 (Fri)	55.00	55.00	53.40	54.00	179,254
12th Mar 2026 (Thu)	56.80	56.80	54.40	55.00	226,193
11th Mar 2026 (Wed)	57.20	57.20	55.40	55.40	18,124
10th Mar 2026 (Tue)	56.80	56.80	54.60	55.20	69,197
9th Mar 2026 (Mon)	56.80	56.80	55.00	56.20	225,902
6th Mar 2026 (Fri)	56.60	56.80	55.00	56.80	209,647
5th Mar 2026 (Thu)	56.60	57.00	55.20	55.80	104,244
4th Mar 2026 (Wed)	55.60	56.80	55.00	56.80	153,822

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
30th Mar 2026 7:00 am	RNS-R	Swiss pension fund partnership invests in NorthC
10th Mar 2026 2:00 pm	RNS	Directorate change
4th Mar 2026 5:31 pm	RNS	Director/PDMR Shareholding
28th Jan 2026 4:46 pm	RNS	Director/PDMR Shareholding
23rd Jan 2026 7:00 am	RNS	Third Quarter Trading Update
31st Dec 2025 11:57 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
24th Dec 2025 9:23 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Directorate change
2nd Dec 2025 5:26 pm	RNS	Director/PDMR Shareholding

See more Record regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50