UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.25 -2.68 (-3.27%) GOLD FUTURES
2,311.10 +8.20 (+0.36%) DOW
37,958.35 +142.43 (+0.38%) Bitcoin GBP
45,816.58 -2,279.46 (-4.74%)
RTC Group plc (RTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:21AM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 83.49 | 83.49 | 80.50 | 85.00 | 85.00 | 23,254 |
| 30 Apr 2024 | 82.50 | 83.50 | 83.11 | 82.50 | 82.50 | 8,001 |
| 29 Apr 2024 | 82.50 | 87.75 | 80.31 | 82.50 | 82.50 | 33,904 |
| 26 Apr 2024 | 82.50 | 84.50 | 80.00 | 82.50 | 82.50 | 8,419 |
| 25 Apr 2024 | 82.50 | 84.25 | 84.00 | 82.50 | 82.50 | 3,224 |
| 24 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 10,002 |
| 23 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 11,820 |
| 22 Apr 2024 | 82.50 | 84.50 | 84.50 | 82.50 | 82.50 | 5,055 |
| 19 Apr 2024 | 82.50 | 81.03 | 80.00 | 82.50 | 82.50 | 8,464 |
| 18 Apr 2024 | 82.50 | 84.75 | 80.75 | 82.50 | 82.50 | 7,693 |
| 17 Apr 2024 | 82.50 | 83.50 | 80.00 | 82.50 | 82.50 | 26,541 |
| 16 Apr 2024 | 87.50 | 87.50 | 75.50 | 82.50 | 82.50 | 30,352 |
| 15 Apr 2024 | 87.50 | 87.33 | 85.00 | 87.50 | 87.50 | 1,428 |
| 12 Apr 2024 | 95.00 | 97.00 | 85.00 | 87.50 | 87.50 | 20,777 |
| 11 Apr 2024 | 95.00 | 96.90 | 95.90 | 95.00 | 95.00 | 5,414 |
| 10 Apr 2024 | 95.00 | 97.00 | 90.30 | 95.00 | 95.00 | 7,871 |
| 09 Apr 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 95.00 | 21,026 |
| 08 Apr 2024 | 95.00 | 97.00 | 91.50 | 95.00 | 95.00 | 21,709 |
| 05 Apr 2024 | 95.00 | 97.00 | 91.29 | 95.00 | 95.00 | 19,938 |
| 04 Apr 2024 | 95.00 | 98.22 | 92.50 | 95.00 | 95.00 | 35,554 |
| 03 Apr 2024 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | 1,204 |
| 02 Apr 2024 | 95.00 | 99.00 | 96.03 | 95.00 | 95.00 | 9,406 |
| 28 Mar 2024 | 90.00 | 99.00 | 86.89 | 95.00 | 95.00 | 104,825 |
| 27 Mar 2024 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | 14,366 |
| 26 Mar 2024 | 85.00 | 94.00 | 85.00 | 90.00 | 90.00 | 54,301 |
| 25 Mar 2024 | 70.00 | 89.00 | 74.85 | 85.00 | 85.00 | 96,963 |
| 22 Mar 2024 | 70.00 | 74.00 | 65.00 | 70.00 | 70.00 | 16,914 |
| 21 Mar 2024 | 70.00 | 72.97 | 72.97 | 70.00 | 70.00 | 600 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Mar 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 10,000 |
| 15 Mar 2024 | 70.00 | 67.00 | 67.00 | 70.00 | 70.00 | 306 |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 Mar 2024 | 70.00 | 74.00 | 67.00 | 70.00 | 70.00 | 20,186 |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 08 Mar 2024 | 67.50 | 70.00 | 69.50 | 70.00 | 70.00 | 5,472 |
| 07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 06 Mar 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1,990 |
| 05 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 04 Mar 2024 | 67.50 | 66.50 | 66.50 | 67.50 | 67.50 | 10,119 |
| 01 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 29 Feb 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1 |
| 28 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 27 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 26 Feb 2024 | 67.50 | 69.52 | 66.50 | 67.50 | 67.50 | 23,240 |
| 23 Feb 2024 | 67.50 | 65.75 | 65.75 | 67.50 | 67.50 | 1,037 |
| 22 Feb 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2,425 |
| 21 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 20 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 19 Feb 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2 |
| 16 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 15 Feb 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 2,862 |
| 14 Feb 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 5,002 |
| 13 Feb 2024 | 71.00 | 71.80 | 65.15 | 67.50 | 67.50 | 13,837 |
| 12 Feb 2024 | 71.00 | 71.70 | 71.70 | 71.00 | 71.00 | 5,002 |
| 09 Feb 2024 | 71.00 | 71.80 | 70.70 | 71.00 | 71.00 | 4,894 |
| 08 Feb 2024 | 71.00 | 71.89 | 71.80 | 71.00 | 71.00 | 5,804 |
| 07 Feb 2024 | 71.00 | 71.94 | 71.80 | 71.00 | 71.00 | 4,289 |
| 06 Feb 2024 | 75.00 | 73.00 | 70.00 | 71.00 | 71.00 | 20,321 |
| 05 Feb 2024 | 75.00 | 73.50 | 73.12 | 75.00 | 75.00 | 3,249 |
| 02 Feb 2024 | 75.00 | 76.50 | 73.80 | 75.00 | 75.00 | 1,658 |
| 01 Feb 2024 | 75.00 | 76.60 | 74.20 | 75.00 | 75.00 | 2,423 |
| 31 Jan 2024 | 72.50 | 79.75 | 71.35 | 75.00 | 75.00 | 47,928 |
| 30 Jan 2024 | 72.50 | 74.75 | 70.05 | 75.00 | 75.00 | 13,396 |
| 29 Jan 2024 | 72.50 | 74.75 | 70.75 | 75.00 | 75.00 | 1,524 |
| 26 Jan 2024 | 72.50 | 74.75 | 71.63 | 75.00 | 75.00 | 3,401 |
| 25 Jan 2024 | 72.50 | 74.75 | 71.25 | 75.00 | 75.00 | 587 |
| 24 Jan 2024 | 67.50 | 75.00 | 69.85 | 75.00 | 75.00 | 85,190 |
| 23 Jan 2024 | 67.50 | 65.25 | 65.25 | 65.00 | 65.00 | 3,119 |
| 22 Jan 2024 | 69.00 | 69.95 | 69.00 | 67.50 | 67.50 | 25,148 |
| 19 Jan 2024 | 62.50 | 69.00 | 62.15 | 65.00 | 65.00 | 65,741 |
| 18 Jan 2024 | 62.50 | 60.25 | 60.25 | 62.50 | 62.50 | 400 |
| 17 Jan 2024 | 62.50 | 64.00 | 60.05 | 62.50 | 62.50 | 5,062 |
| 16 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 12 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Jan 2024 | 62.50 | 64.00 | 64.00 | 62.50 | 62.50 | 78 |
| 10 Jan 2024 | 62.50 | 64.00 | 64.00 | 62.50 | 62.50 | 1,500 |
| 09 Jan 2024 | 64.00 | 64.00 | 64.00 | 62.50 | 62.50 | 3,900 |
| 08 Jan 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 1,729 |
| 05 Jan 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 7,000 |
| 04 Jan 2024 | 60.00 | 63.00 | 63.00 | 60.00 | 60.00 | 1 |
| 03 Jan 2024 | 60.00 | 60.90 | 60.90 | 60.00 | 60.00 | 7,500 |
| 02 Jan 2024 | 60.00 | 61.10 | 56.62 | 60.00 | 60.00 | 6,500 |
| 29 Dec 2023 | 60.00 | 62.00 | 62.00 | 60.00 | 60.00 | 2 |
| 28 Dec 2023 | 60.00 | 62.60 | 56.50 | 60.00 | 60.00 | 7,500 |
| 27 Dec 2023 | 60.00 | 62.60 | 56.50 | 60.00 | 60.00 | 4,464 |
| 22 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 21 Dec 2023 | 60.00 | 63.00 | 58.50 | 60.00 | 60.00 | 9,415 |
| 20 Dec 2023 | 60.00 | 63.00 | 62.95 | 60.00 | 60.00 | 10,004 |
| 19 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 Dec 2023 | 60.00 | 62.95 | 62.95 | 60.00 | 60.00 | 2 |
| 15 Dec 2023 | 60.00 | 62.95 | 62.95 | 60.00 | 60.00 | 162 |
| 14 Dec 2023 | 60.00 | 63.00 | 61.11 | 60.00 | 60.00 | 19,500 |
| 13 Dec 2023 | 61.50 | 63.17 | 55.00 | 60.00 | 60.00 | 74,501 |
| 12 Dec 2023 | 61.50 | 65.00 | 59.30 | 61.50 | 61.50 | 26,721 |
| 11 Dec 2023 | 57.00 | 64.40 | 60.00 | 61.50 | 61.50 | 42,122 |
| 08 Dec 2023 | 57.00 | 60.00 | 60.00 | 57.00 | 57.00 | 6 |
| 07 Dec 2023 | 56.00 | 60.00 | 60.00 | 57.00 | 57.00 | 2 |
| *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.