RTC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 122.00 | 122.00 | 111.00 | 117.50 | 102.56 | 3,698 |
| 2024-06-11 | 122.50 | 127.45 | 120.00 | 122.50 | 106.92 | 1,527 |
| 2024-06-10 | 125.00 | 129.00 | 115.30 | 122.50 | 106.92 | 48,065 |
| 2024-06-07 | 118.25 | 129.00 | 118.25 | 125.00 | 109.10 | 62,448 |
| 2024-06-06 | 112.50 | 125.00 | 112.50 | 115.00 | 100.37 | 69,150 |
| 2024-06-05 | 105.00 | 118.00 | 100.50 | 115.00 | 96.446 | 172,840 |
| 2024-06-04 | 105.00 | 108.45 | 100.50 | 105.00 | 88.059 | 30,323 |
| 2024-06-03 | 101.00 | 109.00 | 101.00 | 105.00 | 88.059 | 33,697 |
| 2024-05-31 | 97.500 | 109.00 | 95.200 | 100.00 | 83.866 | 130,681 |
| 2024-05-30 | 97.500 | 99.800 | 97.500 | 97.500 | 81.769 | 10,631 |
| 2024-05-29 | 95.000 | 95.000 | 91.500 | 95.000 | 79.673 | 527 |
| 2024-05-28 | 95.000 | 99.000 | 90.750 | 95.000 | 79.673 | 23,342 |
| 2024-05-24 | 95.000 | 99.000 | 95.000 | 95.000 | 79.673 | 516 |
| 2024-05-23 | 92.500 | 98.500 | 86.275 | 95.000 | 79.673 | 5,226 |
| 2024-05-22 | 92.500 | 94.000 | 92.500 | 92.500 | 77.576 | 5,120 |
| 2024-05-21 | 90.000 | 93.900 | 90.000 | 90.000 | 75.479 | 1,827 |
| 2024-05-20 | 90.000 | 94.000 | 90.000 | 90.000 | 75.479 | 2,692 |
| 2024-05-17 | 92.500 | 94.500 | 85.100 | 90.000 | 75.479 | 18,901 |
| 2024-05-16 | 94.500 | 94.500 | 92.500 | 92.500 | 77.576 | 14,202 |
| 2024-05-15 | 95.000 | 98.500 | 90.200 | 95.000 | 79.673 | 3,913 |
| 2024-05-14 | 95.000 | 98.500 | 90.200 | 95.000 | 79.673 | 1,293 |
| 2024-05-13 | 97.500 | 99.000 | 90.000 | 95.000 | 79.673 | 9,079 |
| 2024-05-10 | 97.500 | 103.00 | 90.000 | 97.500 | 81.769 | 17,542 |
| 2024-05-09 | 97.500 | 103.00 | 96.625 | 97.500 | 81.769 | 5,268 |
| 2024-05-08 | 97.500 | 97.500 | 90.000 | 97.500 | 81.769 | 40,256 |
| 2024-05-07 | 91.000 | 102.00 | 91.000 | 97.500 | 81.769 | 116,108 |
| 2024-05-03 | 90.000 | 93.000 | 90.000 | 90.000 | 75.479 | 7,517 |
| 2024-05-02 | 85.000 | 86.500 | 85.000 | 85.000 | 71.286 | 5,642 |
| 2024-05-01 | 82.500 | 85.000 | 80.500 | 85.000 | 71.286 | 23,076 |
| 2024-04-30 | 82.500 | 83.500 | 82.500 | 82.500 | 69.189 | 8,001 |
| 2024-04-29 | 82.500 | 87.750 | 80.308 | 82.500 | 69.189 | 33,904 |
| 2024-04-26 | 82.500 | 84.500 | 80.000 | 82.500 | 69.189 | 8,419 |
| 2024-04-25 | 82.500 | 84.250 | 82.500 | 82.500 | 69.189 | 3,224 |
| 2024-04-24 | 82.500 | 84.500 | 82.500 | 82.500 | 69.189 | 10,002 |
| 2024-04-23 | 82.500 | 84.500 | 82.500 | 82.500 | 69.189 | 11,820 |
| 2024-04-22 | 82.500 | 84.500 | 82.500 | 82.500 | 69.189 | 5,055 |
| 2024-04-19 | 82.500 | 82.500 | 80.000 | 82.500 | 69.189 | 8,464 |
| 2024-04-18 | 82.500 | 84.750 | 80.750 | 82.500 | 69.189 | 7,693 |
| 2024-04-17 | 82.500 | 83.500 | 80.000 | 82.500 | 69.189 | 26,541 |
| 2024-04-16 | 87.500 | 87.500 | 75.500 | 82.500 | 69.189 | 30,352 |
| 2024-04-15 | 87.500 | 87.500 | 85.000 | 87.500 | 73.383 | 1,428 |
| 2024-04-12 | 95.000 | 97.000 | 85.000 | 87.500 | 73.383 | 50,777 |
| 2024-04-11 | 95.000 | 96.900 | 95.000 | 95.000 | 79.673 | 5,414 |
| 2024-04-10 | 95.000 | 97.000 | 90.300 | 95.000 | 79.673 | 7,871 |
| 2024-04-09 | 95.000 | 97.000 | 91.500 | 95.000 | 79.673 | 21,026 |
| 2024-04-08 | 95.000 | 97.000 | 91.500 | 95.000 | 79.673 | 21,709 |
| 2024-04-05 | 95.000 | 97.000 | 91.294 | 95.000 | 79.673 | 19,938 |
| 2024-04-04 | 95.000 | 98.563 | 90.000 | 95.000 | 79.673 | 35,554 |
| 2024-04-03 | 95.000 | 100.00 | 95.000 | 95.000 | 79.673 | 1,204 |
| 2024-04-02 | 95.000 | 99.000 | 95.000 | 95.000 | 79.673 | 9,406 |
| 2024-03-28 | 90.000 | 99.000 | 86.893 | 95.000 | 79.673 | 104,825 |
| 2024-03-27 | 90.000 | 94.000 | 90.000 | 90.000 | 75.479 | 48,366 |
| 2024-03-26 | 85.000 | 94.000 | 85.000 | 90.000 | 75.479 | 54,301 |
| 2024-03-25 | 74.850 | 89.000 | 74.850 | 85.000 | 71.286 | 96,963 |
| 2024-03-22 | 70.000 | 74.000 | 65.000 | 70.000 | 58.706 | 16,914 |
| 2024-03-21 | 70.000 | 72.975 | 70.000 | 70.000 | 58.706 | 600 |
| 2024-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 58.706 | 0 |
| 2024-03-19 | 70.000 | 70.000 | 70.000 | 70.000 | 58.706 | 0 |
| 2024-03-18 | 70.000 | 70.000 | 67.000 | 70.000 | 58.706 | 10,000 |
| 2024-03-15 | 70.000 | 70.000 | 67.000 | 70.000 | 58.706 | 306 |
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.