RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	92.500	95.000	90.000	90.000	88.854	107
2026-07-28	95.000	96.500	90.000	90.000	88.854	621
2026-07-27	95.000	100.00	90.000	95.000	93.790	21,557
2026-07-24	90.000	95.000	90.000	90.000	88.854	1
2026-07-23	92.000	92.000	90.000	90.000	88.854	3,500
2026-07-22	90.000	95.000	85.000	90.000	88.854	1,020
2026-07-21	90.000	92.000	88.000	90.000	88.854	4,250
2026-07-20	92.500	95.000	90.000	90.000	88.854	1,220
2026-07-17	90.000	91.750	90.000	90.000	88.854	5,300
2026-07-16	90.000	92.000	87.000	90.000	88.854	12,768
2026-07-15	90.000	95.000	85.000	90.000	88.854	29,738
2026-07-14	97.500	100.00	90.000	90.000	88.854	20,824
2026-07-13	97.500	97.750	95.000	97.500	96.258	13,796
2026-07-10	97.500	98.000	95.000	97.500	96.258	5,302
2026-07-09	97.500	97.500	95.500	97.500	96.258	2,000
2026-07-08	99.500	102.00	97.000	97.500	96.258	17,335
2026-07-07	101.00	101.00	99.500	99.500	98.233	18,917
2026-07-06	101.00	102.00	101.00	101.00	99.714	11
2026-07-03	102.50	105.00	100.00	101.00	99.714	92,183
2026-07-02	101.00	105.00	100.00	102.50	101.19	5,469
2026-07-01	101.00	102.00	101.00	101.00	99.714	1,308
2026-06-30	101.00	102.00	100.00	101.00	99.714	9,624
2026-06-29	101.00	101.00	100.00	101.00	99.714	2,367
2026-06-26	101.00	102.00	101.00	101.00	99.714	12,502
2026-06-25	101.00	102.00	101.00	101.00	99.714	2
2026-06-24	101.00	101.00	101.00	101.00	99.714	0
2026-06-23	101.00	102.00	101.00	101.00	99.714	20
2026-06-22	101.00	101.30	101.00	101.00	99.714	102
2026-06-19	101.00	101.00	101.00	101.00	99.714	0
2026-06-18	101.00	102.00	101.00	101.00	99.714	257
2026-06-17	101.00	101.00	100.00	101.00	99.714	252
2026-06-16	101.00	102.00	100.00	101.00	99.714	5,002
2026-06-15	105.00	106.00	100.20	101.00	99.714	18,671
2026-06-12	102.00	106.00	100.50	105.00	103.66	36,879
2026-06-11	101.50	106.00	98.000	103.00	101.69	11,446
2026-06-10	101.50	101.50	98.350	101.50	100.21	7,500
2026-06-09	101.33	105.00	101.33	101.50	100.21	417
2026-06-08	101.50	101.50	98.350	101.50	100.21	6,094
2026-06-05	99.950	105.00	99.950	101.00	99.714	14,007
2026-06-04	101.50	103.00	95.000	97.500	96.258	16,250
2026-06-03	101.50	102.85	100.15	101.50	100.21	3,500
2026-06-02	103.50	105.00	100.01	101.50	100.21	2,591
2026-06-01	104.00	106.00	102.00	103.50	102.18	14,292
2026-05-29	104.00	106.00	102.00	104.00	102.68	1,639
2026-05-28	110.00	110.00	102.00	104.00	102.68	51,371
2026-05-27	122.50	125.00	106.00	111.00	104.16	120,810
2026-05-26	122.50	125.00	122.00	122.50	114.95	32,035
2026-05-22	122.50	125.00	122.00	122.50	114.95	14,945
2026-05-21	127.50	130.00	120.00	122.50	114.95	14,479
2026-05-20	135.00	140.00	127.50	127.50	119.64	44,181
2026-05-19	135.00	140.00	130.00	135.00	126.68	18,646
2026-05-18	135.00	140.00	131.25	135.00	126.68	14,636
2026-05-15	137.50	145.00	130.00	135.00	126.68	33,989
2026-05-14	140.00	145.00	135.00	137.50	129.02	22,455
2026-05-13	140.00	145.00	135.00	140.00	131.37	17,870
2026-05-12	140.00	145.00	135.00	140.00	131.37	18,349
2026-05-11	140.00	144.50	135.00	140.00	131.37	14,848
2026-05-08	140.00	144.50	140.00	140.00	131.37	10,235
2026-05-07	140.00	145.00	135.00	140.00	131.37	11,284
2026-05-06	140.00	145.00	138.50	140.00	131.37	21,336

← NewerPage 2 of 5 · 254 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.