UK Markets close in 3 hrs 35 mins

RTC Group plc (RTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.500.00 (0.00%)
As of 01:05PM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202318.5018.5018.5018.5018.50-
25 Jan 202318.5018.5018.5018.5018.50-
24 Jan 202318.5018.5018.5018.5018.50-
23 Jan 202318.5019.0019.0018.5018.5026,315
20 Jan 202318.5018.5018.5018.5018.50-
19 Jan 202318.5019.7517.5018.5018.50156,393
18 Jan 202318.5019.9417.5018.5018.5018,811
17 Jan 202318.5018.5018.5018.5018.50-
16 Jan 202316.5019.8015.0018.5018.50151,809
13 Jan 202317.0017.2515.0016.5016.50929
12 Jan 202317.0017.0017.0017.0017.00-
11 Jan 202317.0017.0017.0017.0017.00-
10 Jan 202317.0017.0017.0017.0017.00-
09 Jan 202317.0017.0017.0017.0017.00-
06 Jan 202317.0017.0017.0017.0017.00-
05 Jan 202317.0017.0017.0017.0017.00-
04 Jan 202317.0017.0017.0017.0017.00-
03 Jan 20230.170.170.170.170.17-
30 Dec 202217.0017.0017.0017.0017.00-
29 Dec 202217.0016.0016.0017.0017.004,000
28 Dec 202217.0017.5017.5017.0017.0016,514
23 Dec 202217.0017.0017.0017.0017.00-
22 Dec 202217.0017.0017.0017.0017.00-
21 Dec 202217.0017.0017.0017.0017.00-
20 Dec 202217.0017.0017.0017.0017.00-
19 Dec 202217.5016.0016.0017.0017.0014,432
16 Dec 202217.5017.5017.5017.5017.50-
15 Dec 202217.5017.5017.5017.5017.50-
14 Dec 202217.5017.5017.5017.5017.50-
13 Dec 202218.0016.0516.0517.5017.5019,146
12 Dec 202218.0018.0018.0018.0018.00-
09 Dec 202218.0018.0018.0018.0018.00-
08 Dec 202218.0018.0018.0018.0018.00-
07 Dec 202218.0018.0018.0018.0018.00-
06 Dec 202218.0018.0018.0018.0018.00-
05 Dec 202218.0018.5018.5018.0018.0016
02 Dec 202218.0018.0018.0018.0018.00-
01 Dec 202218.0018.0018.0018.0018.00-
30 Nov 202218.0018.0018.0018.0018.00-
29 Nov 202218.0018.0018.0018.0018.00-
28 Nov 202218.0018.0018.0018.0018.00-
25 Nov 202218.0018.0018.0018.0018.00-
24 Nov 202218.0017.0217.0218.0018.001
23 Nov 202218.0018.0018.0018.0018.00-
22 Nov 202218.0017.0017.0018.0018.002,686
21 Nov 202218.0018.0018.0018.0018.00-
18 Nov 202218.0018.0018.0018.0018.00-
17 Nov 202218.0018.0018.0018.0018.00-
16 Nov 202218.0018.0018.0018.0018.00-
15 Nov 202218.0018.0018.0018.0018.00-
14 Nov 202218.0018.0018.0018.0018.00-
11 Nov 20220.180.180.180.180.18-
10 Nov 20220.180.180.180.180.18-
09 Nov 20220.180.180.180.180.18-
08 Nov 20220.180.180.180.180.18-
07 Nov 20220.180.180.180.180.18-
04 Nov 20220.180.180.180.180.18-
03 Nov 20220.180.180.180.180.18-
02 Nov 20220.180.180.180.180.18-
01 Nov 20220.180.180.180.180.18-
31 Oct 20220.180.180.180.180.18-
28 Oct 202218.0017.0017.0018.0018.003,012
27 Oct 202218.0018.0018.0018.0018.00-
26 Oct 202218.5017.0617.0618.5018.501
25 Oct 202218.5017.0017.0018.5018.502,424
24 Oct 202218.5018.5018.5018.5018.50-
21 Oct 202218.5018.5018.5018.5018.50-
20 Oct 202218.5018.5018.5018.5018.50-
19 Oct 202218.5018.5018.5018.5018.50-
18 Oct 202218.5018.4018.4018.5018.502,706
17 Oct 202218.5018.5018.5018.5018.50-
14 Oct 202218.5018.5018.5018.5018.50-
13 Oct 202218.5018.5018.5018.5018.50-
12 Oct 202219.0016.7516.7518.5018.5012,000
11 Oct 202219.0018.2018.2019.0019.004,000
10 Oct 202219.0019.0019.0019.0019.00-
07 Oct 202219.0019.0019.0019.0019.00-
06 Oct 202219.0019.0019.0019.0019.00-
05 Oct 202219.0019.0019.0019.0019.00-
04 Oct 202219.0019.0019.0019.0019.00-
03 Oct 202219.0019.0019.0019.0019.00-
30 Sept 20220.190.190.190.190.19-
29 Sept 20220.190.190.190.190.19-
28 Sept 20220.190.190.190.190.19-
27 Sept 20220.190.190.190.190.19-
26 Sept 20220.190.190.190.190.19-
23 Sept 20220.190.190.190.190.19-
22 Sept 20220.190.190.190.190.19-
21 Sept 20220.190.190.190.190.19-
20 Sept 20220.190.190.190.190.19-
16 Sept 202220.5018.0018.0019.0019.0015,000
15 Sept 202220.5018.1018.1020.5020.506,823
14 Sept 202220.5020.5020.5020.5020.50-
13 Sept 202220.5020.5020.5020.5020.50-
12 Sept 202220.5020.5020.5020.5020.50-
09 Sept 202220.5020.5020.5020.5020.50-
08 Sept 202220.5020.5020.5020.5020.50-
07 Sept 202220.5018.2018.2020.5020.505,154
06 Sept 202220.5020.5020.5020.5020.50-
05 Sept 20220.200.200.200.200.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...