RTC Group plc (RTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 112.50 | 115.70 | 112.50 | 112.50 | 112.50 | 10,811 |
| 25 Jul 2024 | 112.50 | 115.80 | 110.00 | 112.50 | 112.50 | 9,136 |
| 24 Jul 2024 | 117.50 | 120.00 | 107.00 | 112.50 | 112.50 | 80,906 |
| 23 Jul 2024 | 115.00 | 124.80 | 117.00 | 120.00 | 120.00 | 22,307 |
| 22 Jul 2024 | 115.00 | 119.00 | 111.00 | 115.00 | 115.00 | 3,060 |
| 19 Jul 2024 | 107.50 | 108.00 | 100.00 | 115.00 | 115.00 | 2,024 |
| 18 Jul 2024 | 115.00 | 119.00 | 113.50 | 115.00 | 115.00 | 873 |
| 17 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 16 Jul 2024 | 115.00 | 113.50 | 113.50 | 115.00 | 115.00 | 2,500 |
| 15 Jul 2024 | 115.00 | 119.00 | 119.00 | 115.00 | 115.00 | 42 |
| 12 Jul 2024 | 117.50 | 119.80 | 112.60 | 115.00 | 115.00 | 15,624 |
| 11 Jul 2024 | 115.00 | 124.00 | 119.50 | 117.50 | 117.50 | 3,026 |
| 10 Jul 2024 | 107.50 | 119.50 | 111.20 | 115.00 | 115.00 | 23,831 |
| 09 Jul 2024 | 107.50 | 113.50 | 104.50 | 107.50 | 107.50 | 1,507 |
| 08 Jul 2024 | 107.50 | 114.00 | 105.50 | 107.50 | 107.50 | 10,769 |
| 05 Jul 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 04 Jul 2024 | 100.00 | 109.00 | 103.00 | 107.50 | 107.50 | 15,160 |
| 03 Jul 2024 | 107.50 | 107.00 | 95.20 | 100.00 | 100.00 | 74,658 |
| 02 Jul 2024 | 107.50 | 112.00 | 101.50 | 107.50 | 107.50 | 21,731 |
| 01 Jul 2024 | 107.50 | 114.70 | 103.50 | 107.50 | 107.50 | 10,935 |
| 28 Jun 2024 | 107.50 | 114.70 | 103.40 | 107.50 | 107.50 | 19,654 |
| 27 Jun 2024 | 107.50 | 114.70 | 103.00 | 107.50 | 107.50 | 834 |
| 26 Jun 2024 | 107.50 | 114.70 | 102.25 | 107.50 | 107.50 | 6,008 |
| 25 Jun 2024 | 112.50 | 116.80 | 101.00 | 107.50 | 107.50 | 16,692 |
| 24 Jun 2024 | 115.00 | 116.90 | 105.15 | 112.50 | 112.50 | 15,547 |
| 21 Jun 2024 | 117.50 | 119.50 | 110.20 | 115.00 | 115.00 | 33,037 |
| 20 Jun 2024 | 122.50 | 122.00 | 115.00 | 117.50 | 117.50 | 7,476 |
| 19 Jun 2024 | 122.50 | 123.50 | 120.00 | 122.50 | 122.50 | 9,181 |
| 18 Jun 2024 | 117.50 | 127.00 | 115.30 | 122.50 | 122.50 | 11,861 |
| 17 Jun 2024 | 117.50 | 120.50 | 120.50 | 117.50 | 117.50 | 2,000 |
| 14 Jun 2024 | 117.50 | 119.50 | 112.50 | 117.50 | 117.50 | 16,645 |
| 13 Jun 2024 | 117.50 | 111.25 | 111.25 | 117.50 | 117.50 | 2,258 |
| 12 Jun 2024 | 122.50 | 122.00 | 111.00 | 117.50 | 117.50 | 3,698 |
| 11 Jun 2024 | 122.50 | 127.45 | 120.00 | 122.50 | 122.50 | 1,527 |
| 10 Jun 2024 | 125.00 | 129.00 | 115.30 | 122.50 | 122.50 | 48,065 |
| 07 Jun 2024 | 115.00 | 129.00 | 118.25 | 125.00 | 125.00 | 62,448 |
| 06 Jun 2024 | 112.50 | 125.00 | 112.50 | 115.00 | 115.00 | 69,150 |
| 06 Jun 2024 | 4.5 Dividend | |||||
| 05 Jun 2024 | 105.00 | 118.00 | 105.00 | 115.00 | 110.50 | 172,840 |
| 04 Jun 2024 | 105.00 | 108.45 | 100.50 | 105.00 | 100.89 | 30,323 |
| 03 Jun 2024 | 100.00 | 109.00 | 101.00 | 105.00 | 100.89 | 33,697 |
| 31 May 2024 | 97.50 | 109.00 | 95.20 | 100.00 | 96.09 | 130,681 |
| 30 May 2024 | 95.00 | 99.80 | 98.30 | 97.50 | 93.68 | 10,631 |
| 29 May 2024 | 95.00 | 91.50 | 91.50 | 95.00 | 91.28 | 527 |
| 28 May 2024 | 95.00 | 99.00 | 90.75 | 95.00 | 91.28 | 23,342 |
| 24 May 2024 | 95.00 | 99.00 | 97.00 | 95.00 | 91.28 | 516 |
| 23 May 2024 | 92.50 | 98.50 | 86.28 | 95.00 | 91.28 | 5,226 |
| 22 May 2024 | 90.00 | 94.00 | 94.00 | 92.50 | 88.88 | 5,120 |
| 21 May 2024 | 90.00 | 93.90 | 93.90 | 90.00 | 86.48 | 1,827 |
| 20 May 2024 | 90.00 | 94.00 | 93.90 | 90.00 | 86.48 | 2,692 |
| 17 May 2024 | 92.50 | 94.50 | 85.10 | 90.00 | 86.48 | 18,901 |
| 16 May 2024 | 95.00 | 94.50 | 92.50 | 92.50 | 88.88 | 14,202 |
| 15 May 2024 | 95.00 | 98.50 | 90.20 | 95.00 | 91.28 | 3,913 |
| 14 May 2024 | 95.00 | 98.50 | 90.20 | 95.00 | 91.28 | 1,293 |
| 13 May 2024 | 97.50 | 99.00 | 90.00 | 95.00 | 91.28 | 9,079 |
| 10 May 2024 | 97.50 | 103.00 | 90.00 | 97.50 | 93.68 | 17,542 |
| 09 May 2024 | 97.50 | 103.00 | 96.63 | 97.50 | 93.68 | 5,268 |
| 08 May 2024 | 97.50 | 97.40 | 90.00 | 97.50 | 93.68 | 40,256 |
| 07 May 2024 | 90.00 | 102.00 | 91.00 | 97.50 | 93.68 | 66,108 |
| 03 May 2024 | 85.00 | 93.00 | 90.00 | 90.00 | 86.48 | 7,517 |
| 02 May 2024 | 85.00 | 86.50 | 86.50 | 85.00 | 81.67 | 5,642 |
| 01 May 2024 | 82.50 | 83.49 | 80.50 | 85.00 | 81.67 | 23,076 |
| 30 Apr 2024 | 82.50 | 83.50 | 83.11 | 82.50 | 79.27 | 8,001 |
| 29 Apr 2024 | 82.50 | 87.75 | 80.31 | 82.50 | 79.27 | 33,904 |
| 26 Apr 2024 | 82.50 | 84.50 | 80.00 | 82.50 | 79.27 | 8,419 |
| 25 Apr 2024 | 82.50 | 84.25 | 84.00 | 82.50 | 79.27 | 3,224 |
| 24 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 79.27 | 10,002 |
| 23 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 79.27 | 11,820 |
| 22 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 79.27 | 5,055 |
| 19 Apr 2024 | 82.50 | 81.03 | 80.00 | 82.50 | 79.27 | 8,464 |
| 18 Apr 2024 | 82.50 | 84.75 | 80.75 | 82.50 | 79.27 | 7,693 |
| 17 Apr 2024 | 82.50 | 83.50 | 80.00 | 82.50 | 79.27 | 26,541 |
| 16 Apr 2024 | 87.50 | 87.50 | 75.50 | 82.50 | 79.27 | 30,352 |
| 15 Apr 2024 | 87.50 | 87.33 | 85.00 | 87.50 | 84.08 | 1,428 |
| 12 Apr 2024 | 95.00 | 97.00 | 85.00 | 87.50 | 84.08 | 20,777 |
| 11 Apr 2024 | 95.00 | 96.90 | 95.90 | 95.00 | 91.28 | 5,414 |
| 10 Apr 2024 | 95.00 | 97.00 | 90.30 | 95.00 | 91.28 | 7,871 |
| 09 Apr 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 91.28 | 21,026 |
| 08 Apr 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 91.28 | 21,709 |
| 05 Apr 2024 | 95.00 | 97.00 | 91.29 | 95.00 | 91.28 | 19,938 |
| 04 Apr 2024 | 95.00 | 98.22 | 92.50 | 95.00 | 91.28 | 35,554 |
| 03 Apr 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 91.28 | 1,204 |
| 02 Apr 2024 | 95.00 | 99.00 | 96.03 | 95.00 | 91.28 | 9,406 |
| 28 Mar 2024 | 90.00 | 99.00 | 86.89 | 95.00 | 91.28 | 104,825 |
| 27 Mar 2024 | 90.00 | 94.00 | 90.00 | 90.00 | 86.48 | 14,366 |
| 26 Mar 2024 | 85.00 | 94.00 | 85.00 | 90.00 | 86.48 | 54,301 |
| 25 Mar 2024 | 70.00 | 89.00 | 74.85 | 85.00 | 81.67 | 96,963 |
| 22 Mar 2024 | 70.00 | 74.00 | 65.00 | 70.00 | 67.26 | 16,914 |
| 21 Mar 2024 | 70.00 | 72.97 | 72.97 | 70.00 | 67.26 | 600 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.26 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.26 | - |
| 18 Mar 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 67.26 | 10,000 |
| 15 Mar 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 67.26 | 306 |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.26 | - |
| 13 Mar 2024 | 70.00 | 74.00 | 67.00 | 70.00 | 67.26 | 20,186 |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.26 | - |
| 11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.26 | - |
| 08 Mar 2024 | 67.50 | 70.00 | 69.50 | 70.00 | 67.26 | 5,472 |
| 07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.86 | - |
| 06 Mar 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 64.86 | 1,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.