RTC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,013 |
| 2026-10-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,013 |
| 2026-10-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 616 |
| 2026-10-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 616 |
| 2026-10-16 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 17 |
| 2026-10-15 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 4,008 |
| 2026-10-14 | 95.000 | 100.00 | 91.700 | 95.000 | 95.000 | 5,412 |
| 2026-10-13 | 95.000 | 100.00 | 94.500 | 95.000 | 95.000 | 1,061 |
| 2026-10-12 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 3,337 |
| 2026-10-09 | 95.000 | 100.00 | 94.500 | 95.000 | 95.000 | 1,605 |
| 2026-10-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-10-07 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 3,883 |
| 2026-10-06 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 825 |
| 2026-10-05 | 95.000 | 95.000 | 94.500 | 95.000 | 95.000 | 224 |
| 2026-10-02 | 95.000 | 95.000 | 94.500 | 95.000 | 95.000 | 499 |
| 2026-10-01 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 30 |
| 2026-09-30 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 11,079 |
| 2026-09-29 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 625 |
| 2026-09-28 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 258 |
| 2026-09-25 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 3,473 |
| 2026-09-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-09-23 | 92.500 | 100.00 | 90.000 | 95.000 | 95.000 | 17,632 |
| 2026-09-22 | 88.750 | 100.00 | 88.750 | 92.500 | 92.500 | 33,486 |
| 2026-09-21 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 14,908 |
| 2026-09-18 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 15,725 |
| 2026-09-17 | 87.500 | 90.000 | 85.500 | 87.500 | 87.500 | 2,252 |
| 2026-09-16 | 87.500 | 87.500 | 85.100 | 87.500 | 87.500 | 1,000 |
| 2026-09-15 | 87.500 | 90.000 | 87.500 | 87.500 | 87.500 | 113 |
| 2026-09-14 | 90.000 | 90.000 | 85.500 | 87.500 | 87.500 | 3,998 |
| 2026-09-11 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2026-09-10 | 92.500 | 100.00 | 86.666 | 92.500 | 92.500 | 2,917 |
| 2026-09-09 | 92.500 | 100.00 | 85.000 | 92.500 | 92.500 | 19 |
| 2026-09-08 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 8,454 |
| 2026-09-07 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 4,311 |
| 2026-09-04 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 1,020 |
| 2026-09-03 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 15,045 |
| 2026-09-02 | 95.000 | 99.000 | 91.000 | 95.000 | 89.500 | 10,779 |
| 2026-09-01 | 95.000 | 100.00 | 90.000 | 95.000 | 89.500 | 3,048 |
| 2026-08-28 | 95.000 | 100.00 | 91.000 | 95.000 | 93.790 | 5,808 |
| 2026-08-27 | 95.000 | 95.000 | 95.000 | 95.000 | 93.790 | 0 |
| 2026-08-26 | 95.000 | 95.000 | 95.000 | 95.000 | 93.790 | 0 |
| 2026-08-25 | 95.000 | 100.00 | 95.000 | 95.000 | 93.790 | 1,525 |
| 2026-08-24 | 95.000 | 96.400 | 90.000 | 95.000 | 93.790 | 2,112 |
| 2026-08-21 | 95.000 | 100.00 | 90.000 | 95.000 | 93.790 | 12,600 |
| 2026-08-20 | 95.000 | 95.000 | 90.000 | 95.000 | 93.790 | 47 |
| 2026-08-19 | 95.000 | 100.00 | 90.000 | 95.000 | 93.790 | 678,540 |
| 2026-08-18 | 94.000 | 100.00 | 94.000 | 95.000 | 93.790 | 426 |
| 2026-08-17 | 90.000 | 95.000 | 85.000 | 95.000 | 93.790 | 6,784 |
| 2026-08-14 | 90.000 | 95.000 | 85.000 | 90.000 | 88.854 | 3,159 |
| 2026-08-13 | 90.000 | 95.000 | 90.000 | 90.000 | 88.854 | 7 |
| 2026-08-12 | 90.000 | 95.000 | 90.000 | 90.000 | 88.854 | 1 |
| 2026-08-11 | 92.500 | 100.00 | 85.000 | 90.000 | 88.854 | 1,046 |
| 2026-08-10 | 90.000 | 95.000 | 85.000 | 90.000 | 88.854 | 1,137 |
| 2026-08-07 | 90.000 | 90.000 | 90.000 | 90.000 | 88.854 | 13 |
| 2026-08-06 | 87.500 | 90.000 | 87.500 | 87.500 | 86.386 | 7,757 |
| 2026-08-05 | 87.500 | 87.500 | 85.500 | 87.500 | 86.386 | 21 |
| 2026-08-04 | 90.000 | 91.980 | 87.500 | 87.500 | 86.386 | 5,438 |
| 2026-08-03 | 90.000 | 95.000 | 86.000 | 90.000 | 88.854 | 1,217 |
| 2026-07-31 | 90.000 | 90.000 | 90.000 | 90.000 | 88.854 | 0 |
| 2026-07-30 | 90.000 | 92.000 | 90.000 | 90.000 | 88.854 | 1,595 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0121 GBP |
| 2026-05-28 | 0.0550 GBP |
| 2025-09-04 | 0.0121 GBP |
| 2025-05-29 | 0.0500 GBP |
| 2024-09-05 | 0.0110 GBP |
| 2024-06-06 | 0.0450 GBP |
| 2023-08-03 | 0.0100 GBP |
| 2020-05-07 | 0.0276 GBP |
| 2019-11-07 | 0.0140 GBP |
| 2019-05-09 | 0.0255 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.