RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	95.000	95.000	92.261	95.000	89.143	929
2025-11-10	95.000	95.000	92.261	95.000	89.143	60,154
2025-11-07	95.000	95.000	95.000	95.000	89.143	0
2025-11-06	95.000	95.000	95.000	95.000	89.143	5,000
2025-11-05	95.000	95.500	95.000	95.000	89.143	209
2025-11-04	95.000	95.000	93.600	95.000	89.143	4,661
2025-11-03	95.000	96.500	93.600	95.000	89.143	5,108
2025-10-31	95.000	95.000	90.000	95.000	89.143	13,000
2025-10-30	95.000	95.000	93.600	95.000	89.143	5,000
2025-10-29	95.000	95.000	92.000	95.000	89.143	15,975
2025-10-28	95.000	100.00	95.000	95.000	89.143	25,658
2025-10-27	95.000	98.900	90.000	95.000	89.143	14,195
2025-10-24	95.000	95.000	90.100	95.000	89.143	6
2025-10-23	95.000	95.000	95.000	95.000	89.143	0
2025-10-22	95.000	95.000	95.000	95.000	89.143	0
2025-10-21	95.000	95.000	95.000	95.000	89.143	0
2025-10-20	95.000	98.900	95.000	95.000	89.143	6
2025-10-17	95.000	95.000	95.000	95.000	89.143	0
2025-10-16	95.000	95.000	91.200	95.000	89.143	100
2025-10-15	95.000	95.000	95.000	95.000	89.143	0
2025-10-14	95.000	99.063	95.000	95.000	89.143	14,461
2025-10-13	92.500	92.500	89.250	92.500	86.797	61,168
2025-10-10	92.500	92.500	89.128	92.500	86.797	46
2025-10-09	92.500	92.500	89.128	92.500	86.797	385
2025-10-08	92.500	96.000	89.100	92.500	86.797	4,200
2025-10-07	92.500	96.010	89.000	92.500	86.797	1,958
2025-10-06	92.500	96.200	89.000	92.500	86.797	986
2025-10-03	92.500	96.200	89.000	92.500	86.797	1,525
2025-10-02	92.500	96.200	92.500	92.500	86.797	150
2025-10-01	92.500	96.200	88.000	92.500	86.797	843
2025-09-30	92.500	96.200	92.500	92.500	86.797	225
2025-09-29	92.500	96.250	92.500	92.500	86.797	100
2025-09-26	92.500	92.500	92.500	92.500	86.797	0
2025-09-25	92.500	92.500	92.500	92.500	86.797	0
2025-09-24	92.500	92.500	87.500	92.500	86.797	5,039
2025-09-23	92.500	92.500	92.500	92.500	86.797	0
2025-09-22	92.500	92.500	90.000	92.500	86.797	4,035
2025-09-19	95.000	95.000	90.333	95.000	89.143	1,024
2025-09-18	95.000	95.000	90.333	95.000	89.143	1,060
2025-09-17	95.000	95.000	95.000	95.000	89.143	0
2025-09-16	95.000	95.250	95.000	95.000	89.143	10,500
2025-09-15	95.000	99.900	95.000	95.000	89.143	21
2025-09-12	95.000	96.000	90.250	95.000	89.143	12,378
2025-09-11	90.000	97.000	88.000	95.000	89.143	35,472
2025-09-10	90.000	90.000	89.450	90.000	84.451	46,580
2025-09-09	95.000	95.000	90.100	95.000	89.143	13
2025-09-08	95.000	95.000	90.100	95.000	89.143	1,402
2025-09-05	95.000	95.000	94.900	95.000	89.143	13
2025-09-04	95.000	95.000	95.000	95.000	89.143	0
2025-09-03	95.000	95.000	95.000	95.000	88.007	0
2025-09-02	95.000	95.660	95.000	95.000	88.007	2,432
2025-09-01	95.000	95.750	95.000	95.000	88.007	4,533
2025-08-29	95.000	95.000	91.000	95.000	88.007	12,953
2025-08-28	95.000	96.500	95.000	95.000	88.007	10
2025-08-27	95.000	96.500	91.000	95.000	88.007	1,717
2025-08-26	95.000	95.000	95.000	95.000	88.007	0
2025-08-22	95.000	96.000	95.000	95.000	88.007	2,083
2025-08-21	95.000	95.000	95.000	95.000	88.007	0
2025-08-20	95.000	95.000	92.000	95.000	88.007	30,000
2025-08-19	95.000	95.000	95.000	95.000	88.007	0

← NewerPage 5 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.