RTC Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	105.00	105.00	105.00	105.00	92.639	0
2024-11-27	105.00	105.00	105.00	105.00	92.639	0
2024-11-26	105.00	108.00	101.00	105.00	92.639	13,641
2024-11-25	105.00	108.00	105.00	105.00	92.639	27
2024-11-22	100.00	105.00	100.00	105.00	92.639	16,383
2024-11-21	102.50	109.90	97.500	97.500	86.022	32,663
2024-11-20	102.50	102.50	102.50	102.50	90.434	0
2024-11-19	105.00	105.50	100.26	102.50	90.434	6,251
2024-11-18	105.00	105.00	104.25	105.00	92.639	4,000
2024-11-15	105.00	107.00	100.10	105.00	92.639	1,205
2024-11-14	105.00	105.00	100.00	105.00	92.639	5,000
2024-11-13	105.00	105.00	105.00	105.00	92.639	0
2024-11-12	105.00	105.00	100.00	105.00	92.639	7,000
2024-11-11	105.00	105.00	105.00	105.00	92.639	0
2024-11-08	105.00	105.00	105.00	105.00	92.639	0
2024-11-07	105.00	106.25	100.10	105.00	92.639	5,819
2024-11-06	105.00	105.00	105.00	105.00	92.639	0
2024-11-05	105.00	105.00	100.00	105.00	92.639	5,711
2024-11-04	105.00	105.00	100.10	105.00	92.639	2,899
2024-11-01	105.00	105.00	105.00	105.00	92.639	0
2024-10-31	105.00	105.00	100.25	105.00	92.639	2,199
2024-10-30	102.50	105.00	101.75	105.00	92.639	5,000
2024-10-29	102.50	102.50	100.00	102.50	90.434	12,500
2024-10-28	102.50	103.50	100.00	102.50	90.434	18,519
2024-10-25	102.50	102.50	102.50	102.50	90.434	0
2024-10-24	102.50	103.10	100.00	102.50	90.434	5,138
2024-10-23	103.50	103.50	100.00	102.50	90.434	22,342
2024-10-22	105.00	107.00	105.00	105.00	92.639	38
2024-10-21	105.00	105.00	105.00	105.00	92.639	0
2024-10-18	105.00	105.00	105.00	105.00	92.639	0
2024-10-17	105.00	107.00	102.25	105.00	92.639	12,500
2024-10-16	105.00	105.75	105.00	105.00	92.639	8,000
2024-10-15	105.00	105.00	100.00	105.00	92.639	26,157
2024-10-14	105.00	107.00	101.33	105.00	92.639	12,103
2024-10-11	105.00	107.00	101.33	105.00	92.639	8,376
2024-10-10	105.00	105.00	105.00	105.00	92.639	0
2024-10-09	105.00	107.00	100.00	105.00	92.639	28,661
2024-10-08	100.00	105.00	87.750	105.00	92.639	1,038,949
2024-10-07	100.00	100.00	100.00	100.00	88.228	0
2024-10-04	100.00	104.25	97.275	100.00	88.228	1,253
2024-10-03	100.00	104.45	100.00	100.00	88.228	10,279
2024-10-02	100.00	104.50	96.750	100.00	88.228	3,233
2024-10-01	99.750	102.98	99.750	100.00	88.228	4,347
2024-09-30	97.500	98.500	93.110	95.000	83.817	12,239
2024-09-27	97.500	97.500	93.110	97.500	86.022	6,545
2024-09-26	97.500	97.500	93.110	97.500	86.022	3,000
2024-09-25	97.500	103.00	97.000	97.500	86.022	7,049
2024-09-24	100.00	103.00	92.901	100.00	88.228	13,385
2024-09-23	100.00	100.00	96.750	100.00	88.228	2,525
2024-09-20	100.00	103.00	100.00	100.00	88.228	2,951
2024-09-19	100.00	103.25	95.250	100.00	88.228	8,263
2024-09-18	100.00	100.00	98.500	100.00	88.228	10,000
2024-09-17	100.00	104.50	100.00	100.00	88.228	385
2024-09-16	100.00	100.00	98.500	100.00	88.228	33
2024-09-13	100.00	105.00	100.00	100.00	88.228	10,000
2024-09-12	100.00	100.00	100.00	100.00	88.228	0
2024-09-11	100.00	100.00	100.00	100.00	88.228	0
2024-09-10	100.00	103.48	96.750	100.00	88.228	2,903
2024-09-09	100.00	100.00	96.600	100.00	88.228	30,000
2024-09-06	100.00	104.25	98.775	100.00	88.228	6,022

← NewerPage 9 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.