RTC Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 103.50 | 107.00 | 101.50 | 103.50 | 97.119 | 527 |
| 2026-02-05 | 103.50 | 107.00 | 100.00 | 103.50 | 97.119 | 8 |
| 2026-02-04 | 103.50 | 106.00 | 103.50 | 103.50 | 97.119 | 1 |
| 2026-02-03 | 103.50 | 106.00 | 103.50 | 103.50 | 97.119 | 6 |
| 2026-02-02 | 103.50 | 106.00 | 102.00 | 103.50 | 97.119 | 4,685 |
| 2026-01-30 | 103.50 | 107.00 | 103.50 | 103.50 | 97.119 | 134 |
| 2026-01-29 | 103.50 | 107.00 | 102.10 | 103.50 | 97.119 | 10,739 |
| 2026-01-28 | 102.50 | 107.00 | 100.00 | 103.50 | 97.119 | 8,375 |
| 2026-01-27 | 101.00 | 102.50 | 100.00 | 102.50 | 96.180 | 4,888 |
| 2026-01-26 | 101.00 | 102.00 | 100.00 | 101.00 | 94.773 | 524 |
| 2026-01-23 | 101.00 | 102.00 | 101.00 | 101.00 | 94.773 | 260 |
| 2026-01-22 | 101.00 | 102.00 | 101.00 | 101.00 | 94.773 | 3 |
| 2026-01-21 | 101.00 | 102.00 | 100.00 | 101.00 | 94.773 | 4,385 |
| 2026-01-20 | 100.00 | 102.00 | 98.000 | 101.00 | 94.773 | 2,690 |
| 2026-01-19 | 100.00 | 102.00 | 98.000 | 100.00 | 93.835 | 256 |
| 2026-01-16 | 100.00 | 101.95 | 100.00 | 100.00 | 93.835 | 1,667 |
| 2026-01-15 | 99.000 | 102.00 | 96.000 | 99.000 | 92.896 | 263 |
| 2026-01-14 | 99.000 | 102.00 | 99.000 | 99.000 | 92.896 | 20,259 |
| 2026-01-13 | 97.000 | 97.000 | 92.000 | 97.000 | 91.019 | 7,250 |
| 2026-01-12 | 97.000 | 102.00 | 97.000 | 97.000 | 91.019 | 7 |
| 2026-01-09 | 97.000 | 102.00 | 95.250 | 97.000 | 91.019 | 5,043 |
| 2026-01-08 | 97.000 | 97.000 | 97.000 | 97.000 | 91.019 | 0 |
| 2026-01-07 | 97.000 | 101.75 | 94.775 | 97.000 | 91.019 | 8,137 |
| 2026-01-06 | 97.000 | 101.75 | 93.750 | 97.000 | 91.019 | 40,250 |
| 2026-01-05 | 97.000 | 101.90 | 93.500 | 97.000 | 91.019 | 14,466 |
| 2026-01-02 | 97.000 | 97.000 | 95.000 | 97.000 | 91.019 | 555 |
| 2025-12-31 | 97.000 | 97.000 | 95.000 | 97.000 | 91.019 | 478 |
| 2025-12-30 | 97.000 | 101.90 | 97.000 | 97.000 | 91.019 | 69 |
| 2025-12-29 | 97.000 | 101.90 | 97.000 | 97.000 | 91.019 | 1 |
| 2025-12-24 | 97.000 | 101.00 | 97.000 | 97.000 | 91.019 | 2,291 |
| 2025-12-23 | 97.000 | 101.90 | 97.000 | 97.000 | 91.019 | 18,010 |
| 2025-12-22 | 97.000 | 97.000 | 97.000 | 97.000 | 91.019 | 0 |
| 2025-12-19 | 97.000 | 97.000 | 97.000 | 97.000 | 91.019 | 0 |
| 2025-12-18 | 97.000 | 101.00 | 97.000 | 97.000 | 91.019 | 148 |
| 2025-12-17 | 96.000 | 101.00 | 92.000 | 97.000 | 91.019 | 25,448 |
| 2025-12-16 | 96.000 | 96.000 | 96.000 | 96.000 | 90.081 | 0 |
| 2025-12-15 | 96.000 | 97.200 | 92.000 | 96.000 | 90.081 | 11,960 |
| 2025-12-12 | 96.000 | 96.000 | 94.320 | 96.000 | 90.081 | 8,805 |
| 2025-12-11 | 96.000 | 101.75 | 96.000 | 96.000 | 90.081 | 1 |
| 2025-12-10 | 96.000 | 96.000 | 96.000 | 96.000 | 90.081 | 0 |
| 2025-12-09 | 96.000 | 101.75 | 96.000 | 96.000 | 90.081 | 70 |
| 2025-12-08 | 96.000 | 101.75 | 96.000 | 96.000 | 90.081 | 1 |
| 2025-12-05 | 96.000 | 96.000 | 96.000 | 96.000 | 90.081 | 0 |
| 2025-12-04 | 96.000 | 101.75 | 96.000 | 96.000 | 90.081 | 1 |
| 2025-12-03 | 96.000 | 96.000 | 96.000 | 96.000 | 90.081 | 0 |
| 2025-12-02 | 96.000 | 102.00 | 91.800 | 96.000 | 90.081 | 47,941 |
| 2025-12-01 | 92.500 | 99.000 | 92.000 | 96.000 | 90.081 | 13,407 |
| 2025-11-28 | 92.500 | 92.500 | 92.500 | 92.500 | 86.797 | 0 |
| 2025-11-27 | 92.500 | 92.500 | 92.500 | 92.500 | 86.797 | 0 |
| 2025-11-26 | 92.500 | 95.000 | 92.500 | 92.500 | 86.797 | 17,500 |
| 2025-11-25 | 92.500 | 92.500 | 92.500 | 92.500 | 86.797 | 0 |
| 2025-11-24 | 92.500 | 92.500 | 92.500 | 92.500 | 86.797 | 0 |
| 2025-11-21 | 92.500 | 92.500 | 92.500 | 92.500 | 86.797 | 0 |
| 2025-11-20 | 93.500 | 93.500 | 90.000 | 92.500 | 86.797 | 28,000 |
| 2025-11-19 | 95.000 | 95.000 | 95.000 | 95.000 | 89.143 | 0 |
| 2025-11-18 | 95.000 | 95.000 | 95.000 | 95.000 | 89.143 | 0 |
| 2025-11-17 | 95.000 | 96.500 | 90.500 | 95.000 | 89.143 | 25,235 |
| 2025-11-14 | 95.000 | 96.500 | 95.000 | 95.000 | 89.143 | 8,220 |
| 2025-11-13 | 95.000 | 95.000 | 92.261 | 95.000 | 89.143 | 2,000 |
| 2025-11-12 | 95.000 | 95.000 | 92.261 | 95.000 | 89.143 | 4,022 |
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.