RTC Group plc (RTC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:54PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 85.00 | 93.00 | 90.00 | 90.00 | 90.00 | 7,517 |
| May 02, 2024 | 85.00 | 86.50 | 86.50 | 85.00 | 85.00 | 5,642 |
| May 01, 2024 | 82.50 | 83.49 | 80.50 | 85.00 | 85.00 | 23,076 |
| Apr 30, 2024 | 82.50 | 83.50 | 83.11 | 82.50 | 82.50 | 8,001 |
| Apr 29, 2024 | 82.50 | 87.75 | 80.31 | 82.50 | 82.50 | 33,904 |
| Apr 26, 2024 | 82.50 | 84.50 | 80.00 | 82.50 | 82.50 | 8,419 |
| Apr 25, 2024 | 82.50 | 84.25 | 84.00 | 82.50 | 82.50 | 3,224 |
| Apr 24, 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 10,002 |
| Apr 23, 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 11,820 |
| Apr 22, 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 5,055 |
| Apr 19, 2024 | 82.50 | 81.03 | 80.00 | 82.50 | 82.50 | 8,464 |
| Apr 18, 2024 | 82.50 | 84.75 | 80.75 | 82.50 | 82.50 | 7,693 |
| Apr 17, 2024 | 82.50 | 83.50 | 80.00 | 82.50 | 82.50 | 26,541 |
| Apr 16, 2024 | 87.50 | 87.50 | 75.50 | 82.50 | 82.50 | 30,352 |
| Apr 15, 2024 | 87.50 | 87.33 | 85.00 | 87.50 | 87.50 | 1,428 |
| Apr 12, 2024 | 95.00 | 97.00 | 85.00 | 87.50 | 87.50 | 20,777 |
| Apr 11, 2024 | 95.00 | 96.90 | 95.90 | 95.00 | 95.00 | 5,414 |
| Apr 10, 2024 | 95.00 | 97.00 | 90.30 | 95.00 | 95.00 | 7,871 |
| Apr 09, 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 95.00 | 21,026 |
| Apr 08, 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 95.00 | 21,709 |
| Apr 05, 2024 | 95.00 | 97.00 | 91.29 | 95.00 | 95.00 | 19,938 |
| Apr 04, 2024 | 95.00 | 98.22 | 92.50 | 95.00 | 95.00 | 35,554 |
| Apr 03, 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | 1,204 |
| Apr 02, 2024 | 95.00 | 99.00 | 96.03 | 95.00 | 95.00 | 9,406 |
| Mar 28, 2024 | 90.00 | 99.00 | 86.89 | 95.00 | 95.00 | 104,825 |
| Mar 27, 2024 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | 14,366 |
| Mar 26, 2024 | 85.00 | 94.00 | 85.00 | 90.00 | 90.00 | 54,301 |
| Mar 25, 2024 | 70.00 | 89.00 | 74.85 | 85.00 | 85.00 | 96,963 |
| Mar 22, 2024 | 70.00 | 74.00 | 65.00 | 70.00 | 70.00 | 16,914 |
| Mar 21, 2024 | 70.00 | 72.97 | 72.97 | 70.00 | 70.00 | 600 |
| Mar 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 18, 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 10,000 |
| Mar 15, 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 306 |
| Mar 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 13, 2024 | 70.00 | 74.00 | 67.00 | 70.00 | 70.00 | 20,186 |
| Mar 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Mar 08, 2024 | 67.50 | 70.00 | 69.50 | 70.00 | 70.00 | 5,472 |
| Mar 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Mar 06, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1,990 |
| Mar 05, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Mar 04, 2024 | 67.50 | 66.50 | 66.50 | 67.50 | 67.50 | 10,119 |
| Mar 01, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 29, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1 |
| Feb 28, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 27, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 26, 2024 | 67.50 | 69.52 | 66.50 | 67.50 | 67.50 | 23,240 |
| Feb 23, 2024 | 67.50 | 65.75 | 65.75 | 67.50 | 67.50 | 1,037 |
| Feb 22, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2,425 |
| Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 20, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 19, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2 |
| Feb 16, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 15, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2,862 |
| Feb 14, 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 5,002 |
| Feb 13, 2024 | 71.00 | 71.80 | 65.15 | 67.50 | 67.50 | 13,837 |
| Feb 12, 2024 | 71.00 | 71.70 | 71.70 | 71.00 | 71.00 | 5,002 |
| Feb 09, 2024 | 71.00 | 71.80 | 70.70 | 71.00 | 71.00 | 4,894 |
| Feb 08, 2024 | 71.00 | 71.89 | 71.80 | 71.00 | 71.00 | 5,804 |
| Feb 07, 2024 | 71.00 | 71.94 | 71.80 | 71.00 | 71.00 | 4,289 |
| Feb 06, 2024 | 75.00 | 73.00 | 70.00 | 71.00 | 71.00 | 20,321 |
| Feb 05, 2024 | 75.00 | 73.50 | 73.12 | 75.00 | 75.00 | 3,249 |
| Feb 02, 2024 | 75.00 | 76.50 | 73.80 | 75.00 | 75.00 | 1,658 |
| Feb 01, 2024 | 75.00 | 76.60 | 74.20 | 75.00 | 75.00 | 2,423 |
| Jan 31, 2024 | 72.50 | 79.75 | 71.35 | 75.00 | 75.00 | 47,928 |
| Jan 30, 2024 | 72.50 | 74.75 | 70.05 | 75.00 | 75.00 | 13,396 |
| Jan 29, 2024 | 72.50 | 74.75 | 70.75 | 75.00 | 75.00 | 1,524 |
| Jan 26, 2024 | 72.50 | 74.75 | 71.63 | 75.00 | 75.00 | 3,401 |
| Jan 25, 2024 | 72.50 | 74.75 | 71.25 | 75.00 | 75.00 | 587 |
| Jan 24, 2024 | 67.50 | 75.00 | 69.85 | 75.00 | 75.00 | 85,190 |
| Jan 23, 2024 | 67.50 | 65.25 | 65.25 | 65.00 | 65.00 | 3,119 |
| Jan 22, 2024 | 69.00 | 69.95 | 69.00 | 67.50 | 67.50 | 25,148 |
| Jan 19, 2024 | 62.50 | 69.00 | 62.15 | 65.00 | 65.00 | 65,741 |
| Jan 18, 2024 | 62.50 | 60.25 | 60.25 | 62.50 | 62.50 | 400 |
| Jan 17, 2024 | 62.50 | 64.00 | 60.05 | 62.50 | 62.50 | 5,062 |
| Jan 16, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 11, 2024 | 62.50 | 64.00 | 64.00 | 62.50 | 62.50 | 78 |
| Jan 10, 2024 | 62.50 | 64.00 | 64.00 | 62.50 | 62.50 | 1,500 |
| Jan 09, 2024 | 64.00 | 64.00 | 64.00 | 62.50 | 62.50 | 3,900 |
| Jan 08, 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 1,729 |
| Jan 05, 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 7,000 |
| Jan 04, 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 1 |
| Jan 03, 2024 | 60.00 | 60.90 | 60.90 | 60.00 | 60.00 | 7,500 |
| Jan 02, 2024 | 60.00 | 61.10 | 56.62 | 60.00 | 60.00 | 6,500 |
| Dec 29, 2023 | 60.00 | 62.00 | 62.00 | 60.00 | 60.00 | 2 |
| Dec 28, 2023 | 60.00 | 62.60 | 56.50 | 60.00 | 60.00 | 7,500 |
| Dec 27, 2023 | 60.00 | 62.60 | 56.50 | 60.00 | 60.00 | 4,464 |
| Dec 22, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 21, 2023 | 60.00 | 63.00 | 58.50 | 60.00 | 60.00 | 9,415 |
| Dec 20, 2023 | 60.00 | 63.00 | 62.95 | 60.00 | 60.00 | 10,004 |
| Dec 19, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 18, 2023 | 60.00 | 62.95 | 62.95 | 60.00 | 60.00 | 2 |
| Dec 15, 2023 | 60.00 | 62.95 | 62.95 | 60.00 | 60.00 | 162 |
| Dec 14, 2023 | 60.00 | 63.00 | 61.11 | 60.00 | 60.00 | 19,500 |
| Dec 13, 2023 | 61.50 | 63.17 | 55.00 | 60.00 | 60.00 | 74,501 |
| Dec 12, 2023 | 61.50 | 65.00 | 59.30 | 61.50 | 61.50 | 26,721 |
| Dec 11, 2023 | 57.00 | 64.40 | 60.00 | 61.50 | 61.50 | 42,122 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.