RC365 Holding PLC RCGH
LSE · United Kingdom · Technology Services
GBp 7.00-1.00 (-12.50%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 8.00 | -1.23% | GBp 8.25 | GBp 10.50 | GBp 7.50 | 17.70M |
| 2026-09-29 | GBp 8.10 | +22.73% | GBp 6.50 | GBp 8.40 | GBp 6.20 | 7.34M |
| 2026-09-28 | GBp 6.60 | +13.79% | GBp 5.95 | GBp 7.14 | GBp 5.82 | 10.93M |
| 2026-09-25 | GBp 5.80 | +18.37% | GBp 4.85 | GBp 5.98 | GBp 4.70 |
| 5.86M |
| 2026-09-24 | GBp 4.90 | +10.86% | GBp 4.35 | GBp 5.18 | GBp 4.30 | 3.10M |
| 2026-09-23 | GBp 4.42 | -3.07% | GBp 4.75 | GBp 5.15 | GBp 4.20 | 6.58M |
| 2026-09-22 | GBp 4.56 | +19.37% | GBp 3.95 | GBp 4.90 | GBp 3.80 | 4.48M |
| 2026-09-21 | GBp 3.82 | -2.55% | GBp 4.05 | GBp 4.20 | GBp 3.75 | 1.60M |
| 2026-09-18 | GBp 3.92 | -5.54% | GBp 4.10 | GBp 4.30 | GBp 3.60 | 3.81M |
| 2026-09-17 | GBp 4.15 | +18.57% | GBp 3.70 | GBp 4.63 | GBp 3.40 | 11.46M |
| 2026-09-16 | GBp 3.50 | +11.11% | GBp 3.15 | GBp 3.80 | GBp 3.05 | 1.89M |
| 2026-09-15 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 917.61K |
| 2026-09-14 | GBp 3.25 | -7.14% | GBp 3.40 | GBp 3.60 | GBp 3.00 | 1.72M |
| 2026-09-11 | GBp 3.50 | +4.48% | GBp 3.35 | GBp 3.95 | GBp 3.14 | 6.44M |
| 2026-09-10 | GBp 3.35 | +19.64% | GBp 2.80 | GBp 3.63 | GBp 2.55 | 6.56M |
| 2026-09-09 | GBp 2.80 | +5.66% | GBp 2.65 | GBp 3.00 | GBp 2.45 | 1.72M |
| 2026-09-08 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.53 | 353.63K |
| 2026-09-07 | GBp 2.65 | +6.00% | GBp 2.50 | GBp 2.80 | GBp 2.45 | 2.91M |
| 2026-09-04 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.59 | GBp 2.40 | 701.54K |
| 2026-09-03 | GBp 2.50 | -7.41% | GBp 2.70 | GBp 2.70 | GBp 2.40 | 1.69M |
| 2026-09-02 | GBp 2.70 | +3.85% | GBp 2.70 | GBp 2.75 | GBp 2.60 | 758.21K |
| 2026-09-01 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.68 | GBp 2.45 | 568.47K |
| 2026-08-28 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.68 | GBp 2.56 | 341.82K |
| 2026-08-27 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.68 | GBp 2.55 | 524.38K |
| 2026-08-26 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.68 | GBp 2.50 | 275.41K |
| 2026-08-25 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.68 | GBp 2.50 | 1.11M |
| 2026-08-24 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.65 | GBp 2.50 | 148.41K |
| 2026-08-21 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.65 | GBp 2.55 | 801.05K |
| 2026-08-20 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.53 | 502.00K |
| 2026-08-19 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.53 | 164.64K |
| 2026-08-18 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.53 | 399.69K |
| 2026-08-17 | GBp 2.60 | -5.45% | GBp 2.75 | GBp 2.80 | GBp 2.50 | 2.63M |
| 2026-08-14 | GBp 2.75 | -6.78% | GBp 2.95 | GBp 3.04 | GBp 2.50 | 888.54K |
| 2026-08-13 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.04 | GBp 2.85 | 685.88K |
| 2026-08-12 | GBp 2.95 | -1.67% | GBp 2.95 | GBp 3.04 | GBp 2.80 | 1.64M |
| 2026-08-11 | GBp 3.00 | -4.76% | GBp 3.10 | GBp 3.30 | GBp 2.80 | 3.55M |
| 2026-08-10 | GBp 3.15 | +5.00% | GBp 3.00 | GBp 3.30 | GBp 2.90 | 4.39M |
| 2026-08-07 | GBp 3.00 | +7.14% | GBp 3.00 | GBp 3.20 | GBp 2.74 | 3.44M |
| 2026-08-06 | GBp 2.80 | +3.32% | GBp 3.00 | GBp 3.44 | GBp 2.80 | 5.35M |
| 2026-08-05 | GBp 2.71 | -0.37% | GBp 2.85 | GBp 3.10 | GBp 2.50 | 7.63M |
| 2026-08-04 | GBp 2.72 | +15.74% | GBp 2.60 | GBp 3.00 | GBp 2.30 | 4.03M |
| 2026-08-03 | GBp 2.35 | +4.44% | GBp 2.25 | GBp 2.80 | GBp 2.15 | 4.93M |
| 2026-07-31 | GBp 2.25 | +18.42% | GBp 1.90 | GBp 2.40 | GBp 1.80 | 3.55M |
| 2026-07-30 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.94 | GBp 1.85 | 150.41K |
| 2026-07-29 | GBp 1.90 | -2.56% | GBp 1.95 | GBp 1.97 | GBp 1.85 | 370.15K |
| 2026-07-28 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.92 | 1.02M |
| 2026-07-27 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.90 | 357.76K |
| 2026-07-24 | GBp 1.95 | 0.00% | GBp 2.05 | GBp 2.18 | GBp 1.91 | 665.75K |
| 2026-07-23 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.96 | 259.24K |
| 2026-07-22 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.90 | 4.06M |
| 2026-07-21 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.96 | 319.12K |
| 2026-07-20 | GBp 1.95 | -4.88% | GBp 2.05 | GBp 2.03 | GBp 1.96 | 272.85K |
| 2026-07-17 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.17 | GBp 2.00 | 450.44K |
| 2026-07-16 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.15 | GBp 2.00 | 320.85K |
| 2026-07-15 | GBp 2.05 | -2.38% | GBp 2.10 | GBp 2.15 | GBp 1.88 | 4.56M |
| 2026-07-14 | GBp 2.10 | -6.67% | GBp 2.30 | GBp 2.44 | GBp 2.00 | 3.95M |
| 2026-07-13 | GBp 2.25 | -6.25% | GBp 2.40 | GBp 2.50 | GBp 2.13 | 3.46M |
| 2026-07-10 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.50 | GBp 2.30 | 1.14M |
| 2026-07-09 | GBp 2.40 | -7.69% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 606.55K |
| 2026-07-08 | GBp 2.60 | 0.00% | GBp 2.60 | GBp 2.70 | GBp 2.49 | 238.23K |
| 2026-07-07 | GBp 2.60 | -1.89% | GBp 2.80 | GBp 2.86 | GBp 2.50 | 1.67M |
| 2026-07-06 | GBp 2.65 | -3.64% | GBp 2.75 | GBp 3.34 | GBp 2.55 | 2.42M |
| 2026-07-03 | GBp 2.75 | +12.24% | GBp 2.75 | GBp 3.41 | GBp 2.72 | 8.59M |
| 2026-07-02 | GBp 2.45 | +6.52% | GBp 2.30 | GBp 2.70 | GBp 2.10 | 675.13K |
| 2026-07-01 | GBp 2.30 | -13.21% | GBp 2.65 | GBp 2.84 | GBp 2.00 | 1.63M |
| 2026-06-30 | GBp 2.65 | 0.00% | GBp 2.70 | GBp 3.20 | GBp 2.20 | 6.50M |
| 2026-06-29 | GBp 2.65 | +47.22% | GBp 2.05 | GBp 2.72 | GBp 1.80 | 6.10M |
| 2026-06-26 | GBp 1.80 | -12.20% | GBp 2.05 | GBp 2.30 | GBp 1.80 | 215.03K |
| 2026-06-25 | GBp 2.05 | +5.13% | GBp 1.95 | GBp 2.30 | GBp 1.80 | 1.26M |
| 2026-06-24 | GBp 1.95 | -9.30% | GBp 2.15 | GBp 2.30 | GBp 1.80 | 1.77M |
| 2026-06-23 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 823.63K |
| 2026-06-22 | GBp 2.15 | -6.52% | GBp 2.30 | GBp 2.55 | GBp 2.00 | 4.07M |
| 2026-06-19 | GBp 2.30 | 0.00% | GBp 2.25 | GBp 2.60 | GBp 2.10 | 2.62M |
| 2026-06-18 | GBp 2.30 | -6.12% | GBp 2.45 | GBp 2.60 | GBp 2.10 | 1.67M |
| 2026-06-17 | GBp 2.45 | +25.64% | GBp 2.20 | GBp 2.80 | GBp 2.26 | 12.88M |
| 2026-06-16 | GBp 1.95 | -18.75% | GBp 2.20 | GBp 2.50 | GBp 1.88 | 27.34M |
| 2026-06-15 | GBp 2.40 | -5.88% | GBp 2.55 | GBp 2.80 | GBp 1.86 | 7.82M |
| 2026-06-12 | GBp 2.55 | +2.00% | GBp 2.65 | GBp 2.78 | GBp 2.20 | 14.03M |
| 2026-06-11 | GBp 2.50 | +4.17% | GBp 2.40 | GBp 3.00 | GBp 2.30 | 5.53M |
| 2026-06-10 | GBp 2.40 | -40.00% | GBp 2.25 | GBp 3.27 | GBp 2.11 | 29.89M |
| 2026-06-09 | GBp 4.00 | +128.57% | GBp 1.80 | GBp 4.35 | GBp 1.60 | 36.11M |
| 2026-06-08 | GBp 1.75 | +42.86% | GBp 1.23 | GBp 2.27 | GBp 1.10 | 14.93M |
| 2026-06-05 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.35 | GBp 1.10 | 29.82K |
| 2026-06-04 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.13 | GBp 1.10 | 466.48K |
| 2026-06-03 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.34 | GBp 1.10 | 427.86K |
| 2026-06-02 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.32 | GBp 1.10 | 19.54K |
| 2026-06-01 | GBp 1.23 | +12.39% | GBp 1.23 | GBp 1.35 | GBp 1.10 | 53.07K |
| 2026-05-29 | GBp 1.09 | -11.02% | GBp 1.23 | GBp 1.32 | GBp 1.09 | 15.08K |
| 2026-05-28 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.35 | GBp 1.10 | 127.27K |
| 2026-05-27 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.32 | GBp 1.10 | 96.53K |