RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	100.00	100.00	97.520	100.00	88.228	3,077
2025-02-24	100.00	102.00	97.520	100.00	88.228	5,577
2025-02-21	100.00	100.00	97.500	100.00	88.228	5,335
2025-02-20	100.00	104.90	97.650	100.00	88.228	2,836
2025-02-19	100.00	100.00	100.00	100.00	88.228	0
2025-02-18	100.00	104.75	100.00	100.00	88.228	472
2025-02-17	100.00	105.00	100.00	100.00	88.228	2,853
2025-02-14	100.00	100.00	97.500	100.00	88.228	2,675
2025-02-13	97.500	100.00	95.050	100.00	88.228	80,289
2025-02-12	97.500	100.00	95.050	97.500	86.022	33,968
2025-02-11	97.500	100.00	97.500	97.500	86.022	12,742
2025-02-10	97.500	99.900	95.050	97.500	86.022	30,281
2025-02-07	97.500	97.500	97.500	97.500	86.022	0
2025-02-06	97.500	97.500	97.500	97.500	86.022	0
2025-02-05	97.500	97.500	97.500	97.500	86.022	0
2025-02-04	97.500	97.500	97.500	97.500	86.022	0
2025-02-03	97.500	97.500	95.250	97.500	86.022	700
2025-01-31	97.500	97.500	97.500	97.500	86.022	0
2025-01-30	97.500	97.500	97.500	97.500	86.022	0
2025-01-29	97.500	99.750	97.500	97.500	86.022	1,998
2025-01-28	97.500	100.00	97.500	97.500	86.022	20,000
2025-01-27	97.500	97.500	95.000	97.500	86.022	8,222
2025-01-24	97.500	97.500	92.250	97.500	86.022	24,000
2025-01-23	97.500	97.500	97.500	97.500	86.022	0
2025-01-22	97.500	97.500	97.500	97.500	86.022	0
2025-01-21	97.500	98.000	97.500	97.500	86.022	1,000
2025-01-20	95.000	97.500	93.025	97.500	86.022	22,463
2025-01-17	95.000	95.000	95.000	95.000	83.817	0
2025-01-16	95.000	95.000	93.025	95.000	83.817	138
2025-01-15	94.750	95.000	94.750	95.000	83.817	5,000
2025-01-14	92.500	92.500	92.500	92.500	81.611	0
2025-01-13	94.950	94.950	92.500	92.500	81.611	9,300
2025-01-10	95.000	95.000	92.500	95.000	83.817	6,196
2025-01-09	95.050	95.050	95.000	95.000	83.817	4,500
2025-01-08	97.500	97.500	96.900	97.500	86.022	4,425
2025-01-07	97.500	97.500	95.000	97.500	86.022	673
2025-01-06	97.500	97.500	97.500	97.500	86.022	0
2025-01-03	97.500	97.500	97.500	97.500	86.022	0
2025-01-02	97.500	97.750	95.050	97.500	86.022	8,150
2024-12-31	97.500	97.500	95.050	97.500	86.022	2,421
2024-12-30	97.500	97.500	95.050	97.500	86.022	801
2024-12-27	97.500	97.500	97.500	97.500	86.022	0
2024-12-24	97.500	97.500	97.500	97.500	86.022	0
2024-12-23	97.500	97.500	95.050	97.500	86.022	1,807
2024-12-20	97.500	97.500	97.500	97.500	86.022	0
2024-12-19	97.500	97.500	95.111	97.500	86.022	2,000
2024-12-18	100.00	100.00	100.00	100.00	88.228	4,982
2024-12-17	100.00	100.98	95.100	100.00	88.228	12,172
2024-12-16	100.00	100.00	96.500	100.00	88.228	9,836
2024-12-13	100.00	102.00	96.500	100.00	88.228	5,307
2024-12-12	100.00	100.00	100.00	100.00	88.228	5,000
2024-12-11	102.50	102.50	102.50	102.50	90.434	0
2024-12-10	105.00	105.00	100.10	102.50	90.434	1,700
2024-12-09	105.00	105.00	100.25	105.00	92.639	3,589
2024-12-06	105.00	105.00	101.40	105.00	92.639	10,470
2024-12-05	105.00	105.00	101.40	105.00	92.639	55
2024-12-04	105.00	105.00	101.40	105.00	92.639	3,771
2024-12-03	105.00	105.00	101.27	105.00	92.639	6,000
2024-12-02	105.00	107.90	105.00	105.00	92.639	478
2024-11-29	105.00	105.00	105.00	105.00	92.639	0

← NewerPage 8 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.