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	52.00p on 10-04-2026 at 15:05:53
Change	2.00p 4%
Buy	51.00p
Sell	50.80p

Last Trade:	Sell 1,000.00 at 50.85p
Day's Volume:	212,238
Last Close:	50.00p
Open:	50.00p
ISIN:	GB00B28ZPS36

Day's Range	49.50p - 52.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£100.44m
VWAP:	50.26489p
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*	1,000	50.85p	Ordinary	16:05:52 - 10-Apr-26
Unknown*	1,000	50.85p	OTC Trade	16:05:52 - 10-Apr-26
Buy*	397	50.85p	Ordinary	15:32:57 - 10-Apr-26
Buy*	959	50.85p	Ordinary	15:18:33 - 10-Apr-26
Sell*	5,896	49.9853p	Ordinary	15:13:16 - 10-Apr-26
Buy*	489	50.85p	Ordinary	15:05:43 - 10-Apr-26
Buy*	1,387	52.00p	Automatic Execution	15:02:46 - 10-Apr-26
Buy*	6,048	51.80p	Automatic Execution	15:02:46 - 10-Apr-26
Sell*	544	49.50p	Automatic Execution	14:44:14 - 10-Apr-26
Buy*	934	49.80p	Automatic Execution	14:44:13 - 10-Apr-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	51.80	51.80	50.00	50.00	165,293
8th Apr 2026 (Wed)	52.00	52.00	49.60	50.00	199,301
7th Apr 2026 (Tue)	51.80	52.80	49.00	49.50	1,777,322
6th Apr 2026 (Mon)	52.80	52.80	52.80	52.80	0
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

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

Value10,602.38

Change-1.10