RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	42.500	42.750	40.060	41.500	33.934	30,650
2022-01-20	42.500	42.500	42.500	42.500	34.752	0
2022-01-19	42.500	42.500	40.100	42.500	34.752	823
2022-01-18	42.500	42.500	42.500	42.500	34.752	0
2022-01-17	42.500	42.500	40.000	42.500	34.752	23,041
2022-01-14	42.500	42.500	42.500	42.500	34.752	0
2022-01-13	42.500	42.500	42.500	42.500	34.752	0
2022-01-12	42.500	42.500	42.500	42.500	34.752	0
2022-01-11	42.500	42.500	42.500	42.500	34.752	0
2022-01-10	42.500	42.500	42.500	42.500	34.752	0
2022-01-07	42.500	42.500	42.500	42.500	34.752	0
2022-01-06	42.500	42.500	42.500	42.500	34.752	0
2022-01-05	42.500	42.500	40.000	42.500	34.752	333,916
2022-01-04	42.500	42.500	42.500	42.500	34.752	0
2021-12-31	42.500	42.500	42.500	42.500	34.752	0
2021-12-30	42.500	42.500	40.000	42.500	34.752	12,488
2021-12-29	42.500	42.500	40.000	42.500	34.752	19,954
2021-12-24	44.500	44.500	44.500	44.500	36.387	0
2021-12-23	44.500	44.500	44.500	44.500	36.387	0
2021-12-22	43.500	44.940	42.000	43.500	35.570	17,000
2021-12-21	43.500	44.940	43.500	43.500	35.570	549
2021-12-20	43.500	43.500	43.500	43.500	35.570	0
2021-12-17	43.500	43.500	42.060	43.500	35.570	129
2021-12-16	43.500	44.940	43.500	43.500	35.570	4,000
2021-12-15	43.500	43.500	43.500	43.500	35.570	0
2021-12-14	43.500	43.500	41.000	43.500	35.570	30,000
2021-12-13	45.500	45.500	45.500	45.500	37.205	0
2021-12-10	45.500	45.500	45.500	45.500	37.205	0
2021-12-09	45.500	45.500	45.500	45.500	37.205	0
2021-12-08	45.500	45.500	45.500	45.500	37.205	0
2021-12-07	45.500	45.500	45.500	45.500	37.205	0
2021-12-06	45.500	45.500	45.500	45.500	37.205	0
2021-12-03	45.500	45.500	45.500	45.500	37.205	0
2021-12-02	45.500	45.500	43.000	45.500	37.205	1,415
2021-12-01	45.500	45.500	43.000	45.500	37.205	16,880
2021-11-30	47.500	47.500	45.000	47.500	38.840	21,581
2021-11-29	47.500	47.500	47.500	47.500	38.840	0
2021-11-26	47.500	47.500	45.000	47.500	38.840	4,000
2021-11-25	47.500	47.500	47.500	47.500	38.840	0
2021-11-24	47.500	48.200	47.500	47.500	38.840	4,000
2021-11-23	47.500	47.500	47.500	47.500	38.840	0
2021-11-22	47.500	47.500	47.500	47.500	38.840	0
2021-11-19	47.500	47.500	47.500	47.500	38.840	0
2021-11-18	47.500	48.500	47.500	47.500	38.840	78
2021-11-17	47.500	47.500	45.100	47.500	38.840	8,000
2021-11-16	47.000	47.500	47.000	47.500	38.840	8,000
2021-11-15	46.500	46.900	46.500	46.500	38.023	2,334
2021-11-12	46.500	46.500	46.500	46.500	38.023	0
2021-11-11	46.500	46.500	46.500	46.500	38.023	0
2021-11-10	46.500	47.000	46.500	46.500	38.023	815
2021-11-09	46.500	46.500	46.500	46.500	38.023	0
2021-11-08	46.500	46.500	46.500	46.500	38.023	0
2021-11-05	46.500	46.500	46.500	46.500	38.023	0
2021-11-04	46.500	46.500	46.500	46.500	38.023	0
2021-11-03	46.500	47.000	46.500	46.500	38.023	5,000
2021-11-02	46.500	46.500	44.550	46.500	38.023	7,256
2021-11-01	46.500	46.500	44.550	46.500	38.023	2,000
2021-10-29	46.500	46.500	44.550	46.500	38.023	1,023
2021-10-28	46.500	46.500	46.500	46.500	38.023	0
2021-10-27	46.500	46.500	46.500	46.500	38.023	0

← NewerPage 21 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.