RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	140.00	145.00	138.50	140.00	131.37	21,336
2026-05-05	142.50	150.00	140.00	140.00	131.37	30,265
2026-05-01	137.50	145.00	135.00	141.50	132.78	40,156
2026-04-30	137.50	140.00	135.00	137.50	129.02	54,436
2026-04-29	134.86	140.00	134.86	137.50	129.02	11,633
2026-04-28	131.50	135.00	131.50	131.50	123.39	7,840
2026-04-27	131.50	134.30	130.04	131.50	123.39	15,826
2026-04-24	131.00	135.00	125.00	131.50	123.39	8,347
2026-04-23	133.50	137.00	125.00	131.00	122.92	11,238
2026-04-22	133.50	137.00	130.00	133.50	125.27	3,327
2026-04-21	133.50	137.00	130.00	133.50	125.27	595
2026-04-20	133.50	136.86	133.50	133.50	125.27	3
2026-04-17	133.50	137.00	130.00	133.50	125.27	3,111
2026-04-16	133.50	137.00	132.88	133.50	125.27	2,946
2026-04-15	122.50	135.00	120.00	133.50	125.27	75,815
2026-04-14	117.50	125.00	115.00	122.50	114.95	21,958
2026-04-13	107.50	120.00	107.25	117.50	110.26	32,591
2026-04-10	107.50	115.00	100.00	107.50	100.87	11,816
2026-04-09	107.50	114.70	107.50	107.50	100.87	5,197
2026-04-08	107.50	115.00	102.50	107.50	100.87	2,667
2026-04-07	107.50	115.00	107.50	107.50	100.87	74,083
2026-04-02	107.50	115.00	107.50	107.50	100.87	36
2026-04-01	107.50	115.00	107.50	107.50	100.87	98
2026-03-31	107.50	115.00	100.00	107.50	100.87	837
2026-03-30	110.00	115.00	105.00	107.50	100.87	48,559
2026-03-27	107.50	107.50	100.00	107.50	100.87	2,989
2026-03-26	107.50	115.00	101.00	107.50	100.87	8,372
2026-03-25	107.50	113.50	106.00	107.50	100.87	15,605
2026-03-24	107.50	115.00	100.00	107.50	100.87	12,533
2026-03-23	107.50	114.00	106.00	107.50	100.87	12,249
2026-03-20	107.50	115.00	107.50	107.50	100.87	36
2026-03-19	107.50	115.00	100.00	107.50	100.87	5,033
2026-03-18	107.50	115.00	100.00	107.50	100.87	34
2026-03-17	107.50	107.50	107.50	107.50	100.87	0
2026-03-16	105.00	107.50	100.00	107.50	100.87	17,157
2026-03-13	105.00	105.00	105.00	105.00	98.526	0
2026-03-12	105.00	110.00	105.00	105.00	98.526	83
2026-03-11	105.00	110.00	100.00	105.00	98.526	1,444
2026-03-10	105.00	110.00	100.10	105.00	98.526	132
2026-03-09	107.50	115.00	100.75	105.00	98.526	10,605
2026-03-06	107.50	115.00	100.00	107.50	100.87	229
2026-03-05	107.50	107.50	100.00	107.50	100.87	804
2026-03-04	107.50	107.50	107.50	107.50	100.87	0
2026-03-03	107.50	115.00	102.00	107.50	100.87	2,394
2026-03-02	107.50	107.50	106.70	107.50	100.87	464
2026-02-27	110.00	115.00	101.00	107.50	100.87	14,229
2026-02-26	110.00	115.00	105.00	110.00	103.22	236
2026-02-25	110.00	115.00	110.00	110.00	103.22	18
2026-02-24	110.00	110.00	110.00	110.00	103.22	0
2026-02-23	110.00	111.50	110.00	110.00	103.22	15
2026-02-20	110.00	115.00	105.10	110.00	103.22	13,535
2026-02-19	110.00	115.00	105.00	110.00	103.22	13,753
2026-02-18	107.50	115.00	105.00	110.00	103.22	8,127
2026-02-17	112.50	120.00	102.50	105.00	98.526	27,785
2026-02-16	112.50	120.00	112.50	112.50	105.56	217
2026-02-13	112.50	120.00	105.00	112.50	105.56	133
2026-02-12	112.50	114.75	112.50	112.50	105.56	13,065
2026-02-11	107.50	116.75	105.00	112.50	105.56	55,594
2026-02-10	103.50	107.00	103.50	103.50	97.119	13
2026-02-09	103.50	103.50	103.50	103.50	97.119	0

← NewerPage 3 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.