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	51.40p on 31-03-2026 at 18:35:11
Change	1.00p 1.98%
Buy	53.00p
Sell	51.60p

Last Trade:	Sell 890.00 at 51.40p
Day's Volume:	101,706
Last Close:	51.40p
Open:	51.00p
ISIN:	GB00B28ZPS36

Day's Range	50.20p - 52.20p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£99.28m
VWAP:	51.18849p
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
Sell*	890	51.40p	Automatic Execution	16:35:18 - 31-Mar-26
Sell*	1,515	51.40p	Automatic Execution	16:35:18 - 31-Mar-26
Sell*	12,020	51.40p	Uncrossing Trade	16:35:18 - 31-Mar-26
Buy*	1	53.00p	SI Trade	15:56:38 - 31-Mar-26
Buy*	1,916	51.725p	Suspected BUY Trade	15:35:24 - 31-Mar-26
Sell*	238	51.9012p	Ordinary	15:24:04 - 31-Mar-26
Buy*	204	52.80p	SI Trade	15:19:44 - 31-Mar-26
Sell*	524	51.80p	Ordinary	15:18:40 - 31-Mar-26
Unknown*	524	51.80p	OTC Trade	15:18:40 - 31-Mar-26
Buy*	172	52.80p	SI Trade	15:18:40 - 31-Mar-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Mar 2026 (Tue)	58.00	58.00	54.60	54.80	275,450
2nd Mar 2026 (Mon)	57.20	58.00	56.60	57.80	122,466

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

Value10,176.45

Change48.49