RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	97.500	100.00	95.050	97.500	86.022	43,547
2025-05-22	95.050	98.000	95.050	97.500	86.022	30,280
2025-05-21	95.200	95.200	90.000	95.000	83.817	37,959
2025-05-20	97.500	99.000	95.050	97.500	86.022	22,164
2025-05-19	95.000	99.950	94.378	97.500	86.022	95,926
2025-05-16	92.750	98.000	92.750	95.000	83.817	34,825
2025-05-15	90.000	94.900	90.000	90.000	79.405	2,127
2025-05-14	90.000	92.220	90.000	90.000	79.405	13,850
2025-05-13	90.000	92.250	89.000	90.000	79.405	13,240
2025-05-12	90.000	92.500	88.775	90.000	79.405	20,883
2025-05-09	90.000	90.900	88.000	90.000	79.405	15,978
2025-05-08	90.000	90.900	90.000	90.000	79.405	1,730
2025-05-07	90.000	91.000	90.000	90.000	79.405	10,978
2025-05-06	90.000	90.975	90.000	90.000	79.405	102
2025-05-02	90.000	92.500	86.500	90.000	79.405	25,550
2025-05-01	90.000	90.000	86.500	90.000	79.405	9,795
2025-04-30	90.000	93.750	86.500	90.000	79.405	317
2025-04-29	90.050	90.050	86.500	90.000	79.405	15,801
2025-04-28	92.500	94.500	90.000	92.500	81.611	22,268
2025-04-25	92.500	93.500	92.500	92.500	81.611	10,681
2025-04-24	92.500	93.500	92.500	92.500	81.611	1,600
2025-04-23	92.500	93.750	91.000	92.500	81.611	9,476
2025-04-22	92.500	94.950	91.000	92.500	81.611	3,850
2025-04-17	92.500	92.500	92.500	92.500	81.611	0
2025-04-16	92.500	92.500	91.550	92.500	81.611	11,883
2025-04-15	92.500	92.500	90.000	92.500	81.611	10,674
2025-04-14	92.500	94.500	80.000	92.500	81.611	1,065,824
2025-04-11	92.500	94.100	91.000	92.500	81.611	3,722
2025-04-10	92.500	94.750	91.000	92.500	81.611	3,314
2025-04-09	95.000	95.900	90.000	92.500	81.611	15,428
2025-04-08	95.000	95.200	95.000	95.000	83.817	1,200
2025-04-07	95.000	95.000	95.000	95.000	83.817	0
2025-04-04	95.000	95.200	95.000	95.000	83.817	728
2025-04-03	95.000	95.200	95.000	95.000	83.817	119
2025-04-02	95.000	95.900	92.000	95.000	83.817	19,115
2025-04-01	95.000	95.000	95.000	95.000	83.817	0
2025-03-31	95.000	95.500	92.000	95.000	83.817	13,964
2025-03-28	95.000	95.900	92.666	95.000	83.817	22,530
2025-03-27	95.000	95.000	95.000	95.000	83.817	0
2025-03-26	95.000	95.900	92.000	95.000	83.817	5,810
2025-03-25	92.500	96.000	90.050	95.000	83.817	78,054
2025-03-24	103.70	103.70	90.000	92.500	81.611	73,985
2025-03-21	105.00	109.50	103.60	105.00	92.639	57,378
2025-03-20	105.00	109.45	105.00	105.00	92.639	26,116
2025-03-19	105.00	109.50	102.55	105.00	92.639	1,635
2025-03-18	103.00	105.00	103.00	105.00	92.639	6,883
2025-03-17	100.00	105.00	100.00	100.00	88.228	15,410
2025-03-14	100.00	104.46	100.00	100.00	88.228	2,544
2025-03-13	100.00	104.50	100.00	100.00	88.228	6,952
2025-03-12	100.00	103.00	95.100	100.00	88.228	9,060
2025-03-11	100.00	100.00	100.00	100.00	88.228	0
2025-03-10	100.00	100.00	95.500	100.00	88.228	1,018
2025-03-07	100.00	100.00	100.00	100.00	88.228	0
2025-03-06	100.00	100.00	100.00	100.00	88.228	0
2025-03-05	100.00	100.50	95.100	100.00	88.228	12,839
2025-03-04	100.00	101.95	96.267	100.00	88.228	26,076
2025-03-03	100.00	100.00	100.00	100.00	88.228	0
2025-02-28	100.00	100.00	100.00	100.00	88.228	0
2025-02-27	100.00	100.00	100.00	100.00	88.228	0
2025-02-26	100.00	100.00	100.00	100.00	88.228	0

← NewerPage 7 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.