RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	95.000	97.000	95.000	95.000	88.007	25,003
2025-08-15	95.000	97.000	91.500	95.000	88.007	27,700
2025-08-14	95.000	95.000	90.000	95.000	88.007	34,893
2025-08-13	97.500	98.000	91.250	97.500	90.323	24,039
2025-08-12	97.500	97.500	96.500	97.500	90.323	4,510
2025-08-11	97.500	97.500	90.000	97.500	90.323	20,643
2025-08-08	97.500	97.500	92.525	97.500	90.323	360
2025-08-07	100.05	100.05	95.551	97.500	90.323	43,011
2025-08-06	102.50	102.50	102.50	102.50	94.955	0
2025-08-05	102.50	102.50	101.98	102.50	94.955	4,898
2025-08-04	102.50	102.90	101.98	102.50	94.955	7,103
2025-08-01	102.50	102.90	100.05	102.50	94.955	6,557
2025-07-31	102.50	103.20	102.50	102.50	94.955	5,318
2025-07-30	102.50	104.25	100.05	102.50	94.955	5,542
2025-07-29	102.50	102.50	100.05	102.50	94.955	1,155
2025-07-28	99.900	105.00	99.900	102.50	94.955	77,841
2025-07-25	95.000	95.000	92.550	95.000	88.007	952
2025-07-24	95.000	95.000	95.000	95.000	88.007	0
2025-07-23	95.000	95.000	95.000	95.000	88.007	0
2025-07-22	95.000	95.000	95.000	95.000	88.007	0
2025-07-21	95.000	99.900	92.200	95.000	88.007	6,007
2025-07-18	95.000	99.318	94.800	95.000	88.007	20,183
2025-07-17	95.000	95.000	95.000	95.000	88.007	0
2025-07-16	95.000	95.000	95.000	95.000	88.007	0
2025-07-15	95.000	95.000	95.000	95.000	88.007	0
2025-07-14	95.000	95.000	92.000	95.000	88.007	5,899
2025-07-11	95.000	95.000	91.400	95.000	88.007	4,713
2025-07-10	95.000	95.200	90.000	95.000	88.007	6,200
2025-07-09	95.000	95.000	95.000	95.000	88.007	0
2025-07-08	95.000	95.000	91.400	95.000	88.007	1,017
2025-07-07	95.000	95.000	91.400	95.000	88.007	4,884
2025-07-04	95.000	95.000	91.250	95.000	88.007	3,288
2025-07-03	95.000	95.873	95.000	95.000	88.007	10,500
2025-07-02	95.000	95.873	95.000	95.000	88.007	10
2025-07-01	95.000	96.000	95.000	95.000	88.007	16,051
2025-06-30	95.000	95.000	91.000	95.000	88.007	441
2025-06-27	95.000	96.250	91.000	95.000	88.007	8,080
2025-06-26	95.000	95.000	95.000	95.000	88.007	0
2025-06-25	95.000	95.000	95.000	95.000	88.007	0
2025-06-24	95.000	95.000	90.100	95.000	88.007	3,893
2025-06-23	97.500	97.500	97.500	97.500	90.323	0
2025-06-20	97.500	98.000	95.000	97.500	90.323	3,673
2025-06-19	97.500	97.725	97.500	97.500	90.323	1,000
2025-06-18	97.500	98.000	95.050	97.500	90.323	251
2025-06-17	97.500	97.500	95.000	97.500	90.323	4,000
2025-06-16	97.500	97.500	95.000	97.500	90.323	9,600
2025-06-13	97.500	97.500	97.500	97.500	90.323	0
2025-06-12	97.500	97.500	95.050	97.500	90.323	1,087
2025-06-11	97.500	97.500	95.128	97.500	90.323	10,000
2025-06-10	97.500	97.500	95.128	97.500	90.323	1,956
2025-06-09	97.500	98.475	97.500	97.500	90.323	6,087
2025-06-06	97.500	97.500	95.000	97.500	90.323	5,331
2025-06-05	97.500	98.750	95.050	97.500	90.323	880
2025-06-04	97.500	98.750	95.050	97.500	90.323	3,333
2025-06-03	97.500	99.750	95.000	97.500	90.323	13,000
2025-06-02	97.500	99.950	95.000	97.500	90.323	21,944
2025-05-30	97.500	97.500	96.000	97.500	90.323	1,820
2025-05-29	100.00	104.00	95.100	100.00	92.639	24,078
2025-05-28	102.00	110.00	102.00	105.00	92.639	22,600
2025-05-27	97.500	105.00	95.300	100.00	88.228	27,967

← NewerPage 6 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.