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	53.00p on 22-04-2026 at 08:30:13
Change	0.80p 1.53%
Buy	53.00p
Sell	51.20p

Last Trade:	Buy 568.00 at 52.496p
Day's Volume:	571
Last Close:	52.20p
Open:	53.00p
ISIN:	GB00B28ZPS36

Day's Range	53.00p - 53.00p
52wk Range:	49.00p - 67.60p
Market Capitalisation:	£102.37m
VWAP:	52.49865p
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*	568	52.496p	Ordinary	08:20:26 - 22-Apr-26
Sell*	22,065	52.20p	Uncrossing Trade	16:35:02 - 21-Apr-26
Buy*	9,422	52.70p	Ordinary	16:07:01 - 21-Apr-26
Buy*	6,601	52.70p	Ordinary	15:58:59 - 21-Apr-26
Buy*	3	53.00p	SI Trade	15:53:00 - 21-Apr-26
Buy*	94	52.70p	Ordinary	15:41:21 - 21-Apr-26
Buy*	708	53.00p	Automatic Execution	13:51:46 - 21-Apr-26
Buy*	1,000	52.72p	Ordinary	13:50:30 - 21-Apr-26
Sell*	879	52.231p	Ordinary	12:31:15 - 21-Apr-26
Buy*	1,405	52.72p	Ordinary	12:23:38 - 21-Apr-26

See more Record trades

Record (REC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	52.80	53.00	52.20	52.20	138,623
20th Apr 2026 (Mon)	52.80	52.80	52.00	52.60	92,509
17th Apr 2026 (Fri)	51.00	53.00	51.00	52.80	69,985
16th Apr 2026 (Thu)	53.00	53.00	52.80	53.00	112,871
15th Apr 2026 (Wed)	52.00	52.40	52.00	52.20	72,277
14th Apr 2026 (Tue)	50.80	53.00	50.80	53.00	283,112
13th Apr 2026 (Mon)	51.00	51.00	50.60	50.60	265,585
10th Apr 2026 (Fri)	50.00	52.00	49.50	51.00	217,907
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

See more Record price history

Date	Source	Headline
Record (REC) Regulatory News
15th Apr 2026 10:38 am	RNS	Director/PDMR Shareholding
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

See more Record regulatory news

FTSE 100 Latest

Value10,491.43

Change-6.66