RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	19.000	19.000	18.200	19.000	15.536	4,000
2022-10-10	19.000	19.000	19.000	19.000	15.536	0
2022-10-07	19.000	19.000	19.000	19.000	15.536	0
2022-10-06	19.000	19.000	19.000	19.000	15.536	0
2022-10-05	19.000	19.000	19.000	19.000	15.536	0
2022-10-04	19.000	19.000	19.000	19.000	15.536	0
2022-10-03	19.000	19.000	19.000	19.000	15.536	0
2022-09-30	19.000	19.000	19.000	19.000	15.536	0
2022-09-29	19.000	19.000	19.000	19.000	15.536	0
2022-09-28	19.000	19.000	19.000	19.000	15.536	0
2022-09-27	19.000	19.000	19.000	19.000	15.536	0
2022-09-26	19.000	19.000	19.000	19.000	15.536	0
2022-09-23	19.000	19.000	19.000	19.000	15.536	0
2022-09-22	19.000	19.000	19.000	19.000	15.536	0
2022-09-21	19.000	19.000	19.000	19.000	15.536	0
2022-09-20	19.000	19.000	19.000	19.000	15.536	0
2022-09-16	19.000	19.000	18.000	19.000	15.536	15,000
2022-09-15	20.500	20.500	18.100	20.500	16.763	6,823
2022-09-14	20.500	20.500	20.500	20.500	16.763	0
2022-09-13	20.500	20.500	20.500	20.500	16.763	0
2022-09-12	20.500	20.500	20.500	20.500	16.763	0
2022-09-09	20.500	20.500	20.500	20.500	16.763	0
2022-09-08	20.500	20.500	20.500	20.500	16.763	0
2022-09-07	20.500	20.500	18.200	20.500	16.763	5,154
2022-09-06	20.500	20.500	20.500	20.500	16.763	0
2022-09-05	20.500	20.500	20.500	20.500	16.763	0
2022-09-02	20.500	20.500	20.500	20.500	16.763	0
2022-09-01	20.500	20.500	20.500	20.500	16.763	0
2022-08-31	20.500	20.500	20.500	20.500	16.763	0
2022-08-30	20.500	20.500	20.500	20.500	16.763	0
2022-08-26	20.500	20.500	20.500	20.500	16.763	0
2022-08-25	20.500	20.500	20.500	20.500	16.763	0
2022-08-24	20.500	20.500	20.500	20.500	16.763	0
2022-08-23	20.500	20.500	20.500	20.500	16.763	0
2022-08-22	20.500	20.500	20.500	20.500	16.763	0
2022-08-19	20.500	20.500	20.500	20.500	16.763	0
2022-08-18	20.500	20.500	20.500	20.500	16.763	0
2022-08-17	20.500	20.500	20.500	20.500	16.763	0
2022-08-16	20.500	20.500	19.080	20.500	16.763	33,000
2022-08-15	21.000	21.000	21.000	21.000	17.172	0
2022-08-12	20.500	22.400	18.500	21.000	17.172	5,921
2022-08-11	20.500	20.500	20.500	20.500	16.763	0
2022-08-10	20.500	20.500	20.500	20.500	16.763	0
2022-08-09	20.500	20.500	20.500	20.500	16.763	0
2022-08-08	20.500	20.500	20.500	20.500	16.763	0
2022-08-05	20.500	20.500	20.500	20.500	16.763	0
2022-08-04	20.500	20.500	20.500	20.500	16.763	0
2022-08-03	20.500	21.000	20.500	20.500	16.763	4,000
2022-08-02	20.940	20.940	19.500	19.500	15.945	55,521
2022-08-01	21.500	22.940	21.500	21.500	17.580	3,008
2022-07-29	21.500	22.400	21.500	21.500	17.580	25,400
2022-07-28	22.000	22.000	22.000	22.000	17.989	0
2022-07-27	22.000	22.000	21.400	22.000	17.989	1,927
2022-07-26	22.000	22.000	22.000	22.000	17.989	0
2022-07-25	21.500	23.049	21.500	21.500	17.580	20,000
2022-07-22	21.500	21.500	20.075	21.500	17.580	69
2022-07-21	21.500	21.500	21.500	21.500	17.580	0
2022-07-20	21.500	22.475	20.110	21.500	17.580	11,538
2022-07-19	21.500	21.500	21.500	21.500	17.580	0
2022-07-18	21.500	21.500	21.500	21.500	17.580	0

← NewerPage 18 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.