RTC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 100.00 | 104.50 | 98.125 | 100.00 | 88.228 | 4,110 |
| 2024-09-04 | 104.75 | 104.75 | 100.50 | 102.50 | 89.463 | 25,553 |
| 2024-09-03 | 105.00 | 105.00 | 103.00 | 105.00 | 91.645 | 4,423 |
| 2024-09-02 | 107.50 | 111.45 | 107.50 | 107.50 | 93.827 | 294 |
| 2024-08-30 | 107.50 | 111.75 | 103.00 | 107.50 | 93.827 | 28,690 |
| 2024-08-29 | 107.50 | 107.50 | 103.00 | 107.50 | 93.827 | 1,014 |
| 2024-08-28 | 110.00 | 112.90 | 106.00 | 107.50 | 93.827 | 25,869 |
| 2024-08-27 | 100.25 | 114.00 | 100.25 | 110.00 | 96.009 | 29,298 |
| 2024-08-23 | 100.00 | 100.00 | 98.500 | 100.00 | 87.281 | 521 |
| 2024-08-22 | 102.50 | 105.00 | 97.125 | 100.00 | 87.281 | 369 |
| 2024-08-21 | 102.50 | 102.50 | 96.944 | 102.50 | 89.463 | 20,236 |
| 2024-08-20 | 102.50 | 102.50 | 102.50 | 102.50 | 89.463 | 0 |
| 2024-08-19 | 102.50 | 109.85 | 95.000 | 102.50 | 89.463 | 28,091 |
| 2024-08-16 | 105.00 | 109.00 | 100.00 | 102.50 | 89.463 | 35,170 |
| 2024-08-15 | 105.00 | 105.00 | 105.00 | 105.00 | 91.645 | 0 |
| 2024-08-14 | 107.50 | 108.50 | 102.10 | 105.00 | 91.645 | 35,000 |
| 2024-08-13 | 107.50 | 115.00 | 107.50 | 107.50 | 93.827 | 890 |
| 2024-08-12 | 107.50 | 115.00 | 107.50 | 107.50 | 93.827 | 14,351 |
| 2024-08-09 | 102.50 | 102.50 | 99.000 | 102.50 | 89.463 | 790 |
| 2024-08-08 | 102.50 | 109.70 | 100.60 | 102.50 | 89.463 | 6,868 |
| 2024-08-07 | 102.50 | 104.00 | 98.500 | 102.50 | 89.463 | 7,800 |
| 2024-08-06 | 102.50 | 109.00 | 96.800 | 102.50 | 89.463 | 5,637 |
| 2024-08-05 | 108.00 | 108.00 | 100.00 | 102.50 | 89.463 | 43,191 |
| 2024-08-02 | 112.50 | 118.00 | 106.00 | 112.50 | 98.191 | 229 |
| 2024-08-01 | 112.50 | 118.00 | 105.75 | 112.50 | 98.191 | 6,503 |
| 2024-07-31 | 112.50 | 112.50 | 107.60 | 112.50 | 98.191 | 5,075 |
| 2024-07-30 | 112.50 | 112.50 | 107.53 | 112.50 | 98.191 | 5,058 |
| 2024-07-29 | 112.50 | 119.00 | 107.25 | 112.50 | 98.191 | 42,220 |
| 2024-07-26 | 112.50 | 115.70 | 112.50 | 112.50 | 98.191 | 10,811 |
| 2024-07-25 | 112.50 | 115.80 | 110.00 | 112.50 | 98.191 | 9,136 |
| 2024-07-24 | 117.50 | 120.00 | 107.00 | 112.50 | 98.191 | 80,906 |
| 2024-07-23 | 117.00 | 124.80 | 117.00 | 120.00 | 104.74 | 22,307 |
| 2024-07-22 | 115.00 | 119.00 | 111.00 | 115.00 | 100.37 | 3,060 |
| 2024-07-19 | 107.50 | 115.00 | 100.00 | 115.00 | 100.37 | 2,024 |
| 2024-07-18 | 115.00 | 119.00 | 113.50 | 115.00 | 100.37 | 873 |
| 2024-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 100.37 | 0 |
| 2024-07-16 | 115.00 | 115.00 | 113.50 | 115.00 | 100.37 | 2,500 |
| 2024-07-15 | 115.00 | 119.00 | 115.00 | 115.00 | 100.37 | 42 |
| 2024-07-12 | 117.50 | 119.80 | 112.60 | 115.00 | 100.37 | 15,624 |
| 2024-07-11 | 117.50 | 124.00 | 117.50 | 117.50 | 102.56 | 3,026 |
| 2024-07-10 | 111.20 | 119.50 | 111.20 | 115.00 | 100.37 | 23,831 |
| 2024-07-09 | 107.50 | 113.50 | 104.50 | 107.50 | 93.827 | 1,507 |
| 2024-07-08 | 107.50 | 114.00 | 105.50 | 107.50 | 93.827 | 10,769 |
| 2024-07-05 | 107.50 | 107.50 | 107.50 | 107.50 | 93.827 | 0 |
| 2024-07-04 | 103.00 | 109.00 | 103.00 | 107.50 | 93.827 | 45,160 |
| 2024-07-03 | 107.00 | 107.00 | 95.200 | 100.00 | 87.281 | 104,658 |
| 2024-07-02 | 107.50 | 112.00 | 101.50 | 107.50 | 93.827 | 21,731 |
| 2024-07-01 | 107.50 | 114.70 | 103.50 | 107.50 | 93.827 | 10,935 |
| 2024-06-28 | 107.50 | 114.70 | 103.40 | 107.50 | 93.827 | 19,654 |
| 2024-06-27 | 107.50 | 114.70 | 103.00 | 107.50 | 93.827 | 834 |
| 2024-06-26 | 107.50 | 114.70 | 102.25 | 107.50 | 93.827 | 6,008 |
| 2024-06-25 | 112.50 | 116.80 | 101.00 | 107.50 | 93.827 | 16,692 |
| 2024-06-24 | 115.00 | 116.90 | 105.15 | 112.50 | 98.191 | 15,547 |
| 2024-06-21 | 117.50 | 119.50 | 110.20 | 115.00 | 100.37 | 33,037 |
| 2024-06-20 | 122.00 | 122.00 | 115.00 | 117.50 | 102.56 | 7,476 |
| 2024-06-19 | 122.50 | 123.50 | 120.00 | 122.50 | 106.92 | 6,681 |
| 2024-06-18 | 117.50 | 127.00 | 115.30 | 122.50 | 106.92 | 11,861 |
| 2024-06-17 | 117.50 | 120.50 | 117.50 | 117.50 | 102.56 | 2,000 |
| 2024-06-14 | 117.50 | 119.50 | 112.50 | 117.50 | 102.56 | 16,645 |
| 2024-06-13 | 117.50 | 117.50 | 111.25 | 117.50 | 102.56 | 2,258 |
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.