RTC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 70.000 | 70.000 | 70.000 | 70.000 | 58.706 | 0 |
| 2024-03-13 | 70.000 | 74.000 | 67.000 | 70.000 | 58.706 | 20,186 |
| 2024-03-12 | 70.000 | 70.000 | 70.000 | 70.000 | 58.706 | 0 |
| 2024-03-11 | 70.000 | 70.000 | 70.000 | 70.000 | 58.706 | 0 |
| 2024-03-08 | 69.500 | 70.000 | 69.500 | 70.000 | 58.706 | 5,472 |
| 2024-03-07 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-03-06 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 1,990 |
| 2024-03-05 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-03-04 | 67.500 | 67.500 | 66.500 | 67.500 | 56.609 | 10,119 |
| 2024-03-01 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-29 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 1 |
| 2024-02-28 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-27 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-26 | 67.500 | 69.519 | 66.500 | 67.500 | 56.609 | 23,240 |
| 2024-02-23 | 67.500 | 67.500 | 65.750 | 67.500 | 56.609 | 1,037 |
| 2024-02-22 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 2,425 |
| 2024-02-21 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-20 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-19 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 2 |
| 2024-02-16 | 67.500 | 67.500 | 67.500 | 67.500 | 56.609 | 0 |
| 2024-02-15 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 2,862 |
| 2024-02-14 | 67.500 | 69.500 | 67.500 | 67.500 | 56.609 | 5,002 |
| 2024-02-13 | 71.000 | 71.800 | 65.150 | 67.500 | 56.609 | 13,837 |
| 2024-02-12 | 71.000 | 71.700 | 71.000 | 71.000 | 59.545 | 5,002 |
| 2024-02-09 | 71.000 | 71.800 | 70.700 | 71.000 | 59.545 | 4,894 |
| 2024-02-08 | 71.000 | 71.886 | 71.000 | 71.000 | 59.545 | 5,804 |
| 2024-02-07 | 71.000 | 71.940 | 71.000 | 71.000 | 59.545 | 4,289 |
| 2024-02-06 | 73.000 | 73.000 | 70.000 | 71.000 | 59.545 | 20,321 |
| 2024-02-05 | 75.000 | 75.000 | 73.120 | 75.000 | 62.899 | 3,249 |
| 2024-02-02 | 75.000 | 76.500 | 73.800 | 75.000 | 62.899 | 1,658 |
| 2024-02-01 | 75.000 | 76.600 | 74.200 | 75.000 | 62.899 | 2,423 |
| 2024-01-31 | 72.500 | 79.750 | 71.353 | 75.000 | 62.899 | 47,928 |
| 2024-01-30 | 72.500 | 75.000 | 70.050 | 75.000 | 62.899 | 13,396 |
| 2024-01-29 | 72.500 | 75.000 | 70.750 | 75.000 | 62.899 | 1,524 |
| 2024-01-26 | 72.500 | 75.000 | 71.625 | 75.000 | 62.899 | 3,401 |
| 2024-01-25 | 72.500 | 75.000 | 71.250 | 75.000 | 62.899 | 587 |
| 2024-01-24 | 69.850 | 75.000 | 69.850 | 75.000 | 62.899 | 125,190 |
| 2024-01-23 | 65.250 | 65.250 | 65.000 | 65.000 | 54.513 | 3,119 |
| 2024-01-22 | 69.000 | 69.950 | 67.500 | 67.500 | 56.609 | 25,148 |
| 2024-01-19 | 62.500 | 69.000 | 62.150 | 65.000 | 54.513 | 115,741 |
| 2024-01-18 | 62.500 | 62.500 | 60.250 | 62.500 | 52.416 | 400 |
| 2024-01-17 | 62.500 | 64.000 | 60.050 | 62.500 | 52.416 | 5,062 |
| 2024-01-16 | 62.500 | 62.500 | 62.500 | 62.500 | 52.416 | 0 |
| 2024-01-15 | 62.500 | 62.500 | 62.500 | 62.500 | 52.416 | 0 |
| 2024-01-12 | 62.500 | 62.500 | 62.500 | 62.500 | 52.416 | 0 |
| 2024-01-11 | 62.500 | 64.000 | 62.500 | 62.500 | 52.416 | 78 |
| 2024-01-10 | 62.500 | 64.000 | 62.500 | 62.500 | 52.416 | 1,500 |
| 2024-01-09 | 62.500 | 64.000 | 62.500 | 62.500 | 52.416 | 3,900 |
| 2024-01-08 | 60.000 | 63.000 | 60.000 | 60.000 | 50.319 | 1,729 |
| 2024-01-05 | 60.000 | 63.000 | 60.000 | 60.000 | 50.319 | 7,000 |
| 2024-01-04 | 60.000 | 63.000 | 60.000 | 60.000 | 50.319 | 1 |
| 2024-01-03 | 60.000 | 60.900 | 60.000 | 60.000 | 50.319 | 7,500 |
| 2024-01-02 | 60.000 | 61.100 | 56.620 | 60.000 | 50.319 | 6,500 |
| 2023-12-29 | 60.000 | 62.000 | 60.000 | 60.000 | 50.319 | 2 |
| 2023-12-28 | 60.000 | 62.000 | 56.600 | 60.000 | 50.319 | 7,500 |
| 2023-12-27 | 60.000 | 62.600 | 56.500 | 60.000 | 50.319 | 4,464 |
| 2023-12-22 | 60.000 | 60.000 | 60.000 | 60.000 | 50.319 | 0 |
| 2023-12-21 | 60.000 | 63.000 | 58.500 | 60.000 | 50.319 | 9,415 |
| 2023-12-20 | 60.000 | 63.000 | 60.000 | 60.000 | 50.319 | 10,004 |
| 2023-12-19 | 60.000 | 60.000 | 60.000 | 60.000 | 50.319 | 0 |
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.