RTC Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	60.000	62.950	60.000	60.000	50.319	2
2023-12-15	60.000	62.950	60.000	60.000	50.319	162
2023-12-14	60.000	63.000	60.000	60.000	50.319	19,500
2023-12-13	61.500	63.173	55.000	60.000	50.319	74,501
2023-12-12	61.500	65.000	59.300	61.500	51.577	26,721
2023-12-11	60.000	64.400	60.000	61.500	51.577	42,122
2023-12-08	57.000	60.000	57.000	57.000	47.804	6
2023-12-07	57.000	60.000	57.000	57.000	47.804	2
2023-12-06	56.000	58.000	56.000	56.000	46.965	1,786
2023-12-05	55.000	55.000	53.500	55.000	46.126	1,000
2023-12-04	55.000	55.000	55.000	55.000	46.126	0
2023-12-01	55.000	58.000	53.500	55.000	46.126	9,518
2023-11-30	55.000	57.940	53.300	55.000	46.126	1,970
2023-11-29	52.000	58.000	52.000	55.000	46.126	25,000
2023-11-28	52.000	52.000	50.040	52.000	43.610	85
2023-11-27	52.000	52.000	52.000	52.000	43.610	0
2023-11-24	52.000	52.000	50.040	52.000	43.610	1,169
2023-11-23	52.000	52.000	52.000	52.000	43.610	0
2023-11-22	52.000	52.000	52.000	52.000	43.610	0
2023-11-21	52.000	53.700	52.000	52.000	43.610	8,838
2023-11-20	52.000	52.000	50.500	52.000	43.610	12,000
2023-11-17	52.000	52.000	52.000	52.000	43.610	0
2023-11-16	52.000	52.000	52.000	52.000	43.610	0
2023-11-15	52.000	54.000	52.000	52.000	43.610	10,000
2023-11-14	52.000	52.000	52.000	52.000	43.610	0
2023-11-13	52.000	52.000	48.500	52.000	43.610	35,838
2023-11-10	52.500	52.500	52.500	52.500	44.030	0
2023-11-09	52.500	52.500	52.500	52.500	44.030	0
2023-11-08	52.500	52.500	52.500	52.500	44.030	0
2023-11-07	52.500	52.500	52.500	52.500	44.030	0
2023-11-06	52.500	54.000	50.050	52.500	44.030	61
2023-11-03	52.500	52.500	50.050	52.500	44.030	750
2023-11-02	52.500	52.500	52.500	52.500	44.030	0
2023-11-01	52.500	52.500	50.050	52.500	44.030	1,499
2023-10-31	52.500	52.500	50.050	52.500	44.030	100
2023-10-30	52.500	54.000	52.500	52.500	44.030	1,000
2023-10-27	52.500	52.500	52.500	52.500	44.030	0
2023-10-26	52.500	52.500	52.500	52.500	44.030	0
2023-10-25	52.500	52.500	50.050	52.500	44.030	536
2023-10-24	52.500	55.000	52.500	52.500	44.030	12,052
2023-10-23	52.500	52.500	50.050	52.500	44.030	220
2023-10-20	52.500	52.500	52.500	52.500	44.030	0
2023-10-19	53.500	53.500	52.000	53.500	44.868	7,197
2023-10-18	53.500	53.500	53.500	53.500	44.868	0
2023-10-17	53.500	53.500	53.500	53.500	44.868	0
2023-10-16	53.500	53.500	52.000	53.500	44.868	3,931
2023-10-13	55.000	55.000	55.000	55.000	46.126	0
2023-10-12	55.000	55.000	53.040	55.000	46.126	847
2023-10-11	57.000	57.000	53.040	55.000	46.126	10,208
2023-10-10	57.500	57.500	57.500	57.500	48.223	3
2023-10-09	57.500	57.500	57.500	57.500	48.223	0
2023-10-06	57.500	59.000	57.500	57.500	48.223	854
2023-10-05	57.500	59.000	57.500	57.500	48.223	2,623
2023-10-04	57.500	57.500	55.050	57.500	48.223	1,000
2023-10-03	57.500	59.250	55.050	57.500	48.223	3,650
2023-10-02	57.500	59.250	55.500	57.500	48.223	1,718
2023-09-29	57.500	57.500	57.500	57.500	48.223	0
2023-09-28	57.500	59.250	55.500	57.500	48.223	7,052
2023-09-27	57.500	59.250	57.500	57.500	48.223	2,918
2023-09-26	57.500	57.500	55.050	57.500	48.223	2

← NewerPage 13 of 22 · 1,262 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.