RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	59.500	61.250	56.040	58.000	48.642	24,153
2023-09-22	59.500	61.500	59.500	59.500	49.900	9,041
2023-09-21	58.500	60.000	57.000	58.500	49.062	18,041
2023-09-20	58.500	60.000	58.500	58.500	49.062	1,646
2023-09-19	58.500	58.500	58.500	58.500	49.062	0
2023-09-18	58.500	60.000	57.000	58.500	49.062	7,254
2023-09-15	58.500	60.000	57.030	58.500	49.062	2,003
2023-09-14	58.500	58.500	57.000	58.500	49.062	1,044
2023-09-13	55.000	60.000	55.000	58.500	49.062	85,606
2023-09-12	52.500	55.000	52.500	52.500	44.030	14,839
2023-09-11	51.500	52.700	50.500	51.500	43.191	11,331
2023-09-08	51.500	51.500	50.500	51.500	43.191	500
2023-09-07	53.000	53.000	51.500	51.500	43.191	19,567
2023-09-06	53.500	53.500	53.500	53.500	44.868	0
2023-09-05	53.500	55.000	53.500	53.500	44.868	1,174
2023-09-04	53.500	55.000	52.200	53.500	44.868	14,571
2023-09-01	53.500	54.700	52.000	53.500	44.868	24,237
2023-08-31	53.500	55.000	53.500	53.500	44.868	1,867
2023-08-30	53.500	54.700	53.500	53.500	44.868	182
2023-08-29	53.500	55.000	53.500	53.500	44.868	101
2023-08-25	53.500	55.000	53.500	53.500	44.868	48
2023-08-24	53.500	55.000	52.030	53.500	44.868	10,547
2023-08-23	47.500	53.500	46.750	53.500	44.868	142,449
2023-08-22	47.500	49.950	47.500	47.500	39.836	7,202
2023-08-21	47.500	49.950	47.500	47.500	39.836	2
2023-08-18	47.500	49.950	47.500	47.500	39.836	2,328
2023-08-17	47.000	49.000	47.000	47.500	39.836	51,766
2023-08-16	47.000	49.000	47.000	47.000	39.417	14,999
2023-08-15	47.000	47.000	47.000	47.000	39.417	12,648
2023-08-14	47.000	50.000	47.000	47.000	39.417	15,006
2023-08-11	47.000	48.400	47.000	47.000	39.417	5,165
2023-08-10	47.000	47.000	47.000	47.000	39.417	292
2023-08-09	45.000	49.000	45.000	47.000	39.417	49,685
2023-08-08	44.000	44.000	44.000	44.000	36.901	34,090
2023-08-07	41.000	43.000	39.000	41.000	34.385	7,156
2023-08-04	40.000	43.000	39.040	41.000	34.385	6,595
2023-08-03	40.000	42.000	40.000	40.000	33.546	2,900
2023-08-02	40.000	42.000	38.250	40.000	32.708	6,050
2023-08-01	40.000	41.750	38.000	40.000	32.708	36,927
2023-07-31	40.000	42.000	39.100	40.000	32.708	9,307
2023-07-28	39.500	42.000	39.000	40.000	32.708	31,058
2023-07-27	39.500	41.000	38.706	39.500	32.299	28,029
2023-07-26	21.250	41.000	21.250	39.500	32.299	321,664
2023-07-25	18.000	18.000	18.000	18.000	14.718	0
2023-07-24	18.000	18.000	18.000	18.000	14.718	0
2023-07-21	18.000	18.000	18.000	18.000	14.718	0
2023-07-20	18.000	18.000	18.000	18.000	14.718	0
2023-07-19	18.000	18.000	18.000	18.000	14.718	0
2023-07-18	18.000	18.000	18.000	18.000	14.718	0
2023-07-17	18.000	18.000	16.500	18.000	14.718	4,500
2023-07-14	18.000	18.000	18.000	18.000	14.718	0
2023-07-13	18.000	18.000	18.000	18.000	14.718	0
2023-07-12	18.000	18.000	18.000	18.000	14.718	0
2023-07-11	18.000	18.000	18.000	18.000	14.718	0
2023-07-10	18.000	18.000	16.400	18.000	14.718	13,000
2023-07-07	18.000	18.000	18.000	18.000	14.718	0
2023-07-06	18.000	18.000	18.000	18.000	14.718	0
2023-07-05	18.000	18.000	18.000	18.000	14.718	0
2023-07-04	18.000	18.000	18.000	18.000	14.718	0
2023-07-03	18.000	18.000	18.000	18.000	14.718	0

← NewerPage 14 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.