UK markets closed

RTC Group plc (RTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.500.00 (0.00%)
At close: 01:57PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202482.5081.0380.0082.5082.508,464
18 Apr 202482.5084.7580.7582.5082.507,693
17 Apr 202482.5083.5080.0082.5082.5026,541
16 Apr 202487.5087.5075.5082.5082.5030,352
15 Apr 202487.5087.3385.0087.5087.501,428
12 Apr 202495.0097.0085.0087.5087.5020,777
11 Apr 202495.0096.9095.9095.0095.005,414
10 Apr 202495.0097.0090.3095.0095.007,871
09 Apr 202495.0097.0091.5095.0095.0021,026
08 Apr 202495.0097.0091.5095.0095.0021,709
05 Apr 202495.0097.0091.2995.0095.0019,938
04 Apr 202495.0098.2292.5095.0095.0035,554
03 Apr 202495.00100.00100.0095.0095.001,204
02 Apr 202495.0099.0096.0395.0095.009,406
28 Mar 202490.0099.0086.8995.0095.00104,825
27 Mar 202490.0094.0090.0090.0090.0014,366
26 Mar 202485.0094.0085.0090.0090.0054,301
25 Mar 202470.0089.0074.8585.0085.0096,963
22 Mar 202470.0074.0065.0070.0070.0016,914
21 Mar 202470.0072.9772.9770.0070.00600
20 Mar 202470.0070.0070.0070.0070.00-
19 Mar 202470.0070.0070.0070.0070.00-
18 Mar 202470.0067.0067.0070.0070.0010,000
15 Mar 202470.0067.0067.0070.0070.00306
14 Mar 202470.0070.0070.0070.0070.00-
13 Mar 202470.0074.0067.0070.0070.0020,186
12 Mar 202470.0070.0070.0070.0070.00-
11 Mar 202470.0070.0070.0070.0070.00-
08 Mar 202467.5070.0069.5070.0070.005,472
07 Mar 202467.5067.5067.5067.5067.50-
06 Mar 202467.5069.5069.5067.5067.501,990
05 Mar 202467.5067.5067.5067.5067.50-
04 Mar 202467.5066.5066.5067.5067.5010,119
01 Mar 202467.5067.5067.5067.5067.50-
29 Feb 202467.5069.5069.5067.5067.501
28 Feb 202467.5067.5067.5067.5067.50-
27 Feb 202467.5067.5067.5067.5067.50-
26 Feb 202467.5069.5266.5067.5067.5023,240
23 Feb 202467.5065.7565.7567.5067.501,037
22 Feb 202467.5069.5069.5067.5067.502,425
21 Feb 202467.5067.5067.5067.5067.50-
20 Feb 202467.5067.5067.5067.5067.50-
19 Feb 202467.5069.5069.5067.5067.502
16 Feb 202467.5067.5067.5067.5067.50-
15 Feb 202467.5069.5069.5067.5067.502,862
14 Feb 202467.5069.5069.5067.5067.505,002
13 Feb 202471.0071.8065.1567.5067.5013,837
12 Feb 202471.0071.7071.7071.0071.005,002
09 Feb 202471.0071.8070.7071.0071.004,894
08 Feb 202471.0071.8971.8071.0071.005,804
07 Feb 202471.0071.9471.8071.0071.004,289
06 Feb 202475.0073.0070.0071.0071.0020,321
05 Feb 202475.0073.5073.1275.0075.003,249
02 Feb 202475.0076.5073.8075.0075.001,658
01 Feb 202475.0076.6074.2075.0075.002,423
31 Jan 202472.5079.7571.3575.0075.0047,928
30 Jan 202472.5074.7570.0575.0075.0013,396
29 Jan 202472.5074.7570.7575.0075.001,524
26 Jan 202472.5074.7571.6375.0075.003,401
25 Jan 202472.5074.7571.2575.0075.00587
24 Jan 202467.5075.0069.8575.0075.0085,190
23 Jan 202467.5065.2565.2565.0065.003,119
22 Jan 202469.0069.9569.0067.5067.5025,148
19 Jan 202462.5069.0062.1565.0065.0065,741
18 Jan 202462.5060.2560.2562.5062.50400
17 Jan 202462.5064.0060.0562.5062.505,062
16 Jan 202462.5062.5062.5062.5062.50-
15 Jan 202462.5062.5062.5062.5062.50-
12 Jan 202462.5062.5062.5062.5062.50-
11 Jan 202462.5064.0064.0062.5062.5078
10 Jan 202462.5064.0064.0062.5062.501,500
09 Jan 202464.0064.0064.0062.5062.503,900
08 Jan 202460.0063.0063.0060.0060.001,729
05 Jan 202460.0063.0063.0060.0060.007,000
04 Jan 202460.0063.0063.0060.0060.001
03 Jan 202460.0060.9060.9060.0060.007,500
02 Jan 202460.0061.1056.6260.0060.006,500
29 Dec 202360.0062.0062.0060.0060.002
28 Dec 202360.0062.6056.5060.0060.007,500
27 Dec 202360.0062.6056.5060.0060.004,464
22 Dec 202360.0060.0060.0060.0060.00-
21 Dec 202360.0063.0058.5060.0060.009,415
20 Dec 202360.0063.0062.9560.0060.0010,004
19 Dec 202360.0060.0060.0060.0060.00-
18 Dec 202360.0062.9562.9560.0060.002
15 Dec 202360.0062.9562.9560.0060.00162
14 Dec 202360.0063.0061.1160.0060.0019,500
13 Dec 202361.5063.1755.0060.0060.0074,501
12 Dec 202361.5065.0059.3061.5061.5026,721
11 Dec 202357.0064.4060.0061.5061.5042,122
08 Dec 202357.0060.0060.0057.0057.006
07 Dec 202356.0060.0060.0057.0057.002
06 Dec 202355.0058.0057.9456.0056.001,786
05 Dec 202355.0053.5053.5055.0055.001,000
04 Dec 202355.0055.0055.0055.0055.00-
01 Dec 202355.0058.0053.5055.0055.009,518
30 Nov 202355.0057.9453.3055.0055.001,970
29 Nov 202351.0058.0052.0055.0055.0025,000
28 Nov 202352.0050.0450.0452.0052.0085
27 Nov 202352.0052.0052.0052.0052.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...