RTC Group plc RTC
LSE · United Kingdom · Commercial Services
GBp 95.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 95.00 | 0.00% | GBp 90.00 | GBp 100.00 | GBp 90.00 | 30 |
| 2026-09-30 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 96.00 | 11.08K |
| 2026-09-29 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 625 |
| 2026-09-28 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 257 |
| 2026-09-25 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 3.47K |
| 2026-09-24 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 95.00 | GBp 95.00 | 0 |
| 2026-09-23 | GBp 95.00 | +2.70% | GBp 92.50 | GBp 100.00 | GBp 90.00 | 17.63K |
| 2026-09-22 | GBp 92.50 | +5.71% | GBp 87.50 | GBp 100.00 | GBp 88.75 | 33.49K |
| 2026-09-21 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 88.00 | 14.91K |
| 2026-09-18 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 85.00 | 15.73K |
| 2026-09-17 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 85.50 | 2.25K |
| 2026-09-16 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 85.10 | GBp 85.10 | 1.00K |
| 2026-09-15 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 90.00 | 113 |
| 2026-09-14 | GBp 87.50 | -5.41% | GBp 92.50 | GBp 90.00 | GBp 85.50 | 4.00K |
| 2026-09-11 | GBp 92.50 | 0.00% | GBp 92.50 | GBp 92.50 | GBp 92.50 | 0 |
| 2026-09-10 | GBp 92.50 | 0.00% | GBp 92.50 | GBp 100.00 | GBp 86.67 | 2.92K |
| 2026-09-09 | GBp 92.50 | 0.00% | GBp 92.50 | GBp 100.00 | GBp 85.00 | 19 |
| 2026-09-08 | GBp 92.50 | -2.63% | GBp 95.00 | GBp 91.00 | GBp 90.00 | 8.45K |
| 2026-09-07 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 4.31K |
| 2026-09-04 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 1.02K |
| 2026-09-03 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 15.05K |
| 2026-09-02 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 99.00 | GBp 91.00 | 10.78K |
| 2026-09-01 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 3.05K |
| 2026-08-28 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 91.00 | 5.81K |
| 2026-08-27 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 95.00 | GBp 95.00 | 0 |
| 2026-08-26 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 95.00 | GBp 95.00 | 0 |
| 2026-08-25 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 98.25 | 1.52K |
| 2026-08-24 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 96.40 | GBp 90.00 | 2.11K |
| 2026-08-21 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 12.60K |
| 2026-08-20 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 90.00 | GBp 90.00 | 47 |
| 2026-08-19 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 1.88K |
| 2026-08-18 | GBp 95.00 | 0.00% | GBp 92.50 | GBp 100.00 | GBp 94.00 | 425 |
| 2026-08-17 | GBp 95.00 | +5.56% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 6.78K |
| 2026-08-14 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 3.16K |
| 2026-08-13 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 95.00 | 6 |
| 2026-08-12 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 95.00 | 1 |
| 2026-08-11 | GBp 90.00 | 0.00% | GBp 92.50 | GBp 100.00 | GBp 85.00 | 1.05K |
| 2026-08-10 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 1.14K |
| 2026-08-07 | GBp 90.00 | +2.86% | GBp 87.50 | GBp 90.00 | GBp 90.00 | 13 |
| 2026-08-06 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 87.50 | 7.76K |
| 2026-08-05 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 85.50 | GBp 85.50 | 21 |
| 2026-08-04 | GBp 87.50 | -2.78% | GBp 90.00 | GBp 91.98 | GBp 90.00 | 5.44K |
| 2026-08-03 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 86.00 | 1.22K |
| 2026-07-31 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 90.00 | GBp 90.00 | 0 |
| 2026-07-30 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 92.00 | GBp 92.00 | 1.60K |
| 2026-07-29 | GBp 90.00 | 0.00% | GBp 92.50 | GBp 95.00 | GBp 92.00 | 107 |
| 2026-07-28 | GBp 90.00 | -5.26% | GBp 95.00 | GBp 96.50 | GBp 92.00 | 621 |
| 2026-07-27 | GBp 95.00 | +5.56% | GBp 95.00 | GBp 100.00 | GBp 90.00 | 21.56K |
| 2026-07-24 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 95.00 | 1 |
| 2026-07-23 | GBp 90.00 | 0.00% | GBp 92.50 | GBp 92.00 | GBp 92.00 | 3.50K |
| 2026-07-22 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 1.02K |
| 2026-07-21 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 92.00 | GBp 88.00 | 4.25K |
| 2026-07-20 | GBp 90.00 | 0.00% | GBp 92.50 | GBp 95.00 | GBp 92.00 | 1.22K |
| 2026-07-17 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 91.75 | GBp 91.75 | 5.30K |
| 2026-07-16 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 92.00 | GBp 87.00 | 12.77K |
| 2026-07-15 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 95.00 | GBp 85.00 | 29.74K |
| 2026-07-14 | GBp 90.00 | -7.69% | GBp 97.50 | GBp 100.00 | GBp 90.00 | 20.82K |
| 2026-07-13 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 97.75 | GBp 95.00 | 13.80K |
| 2026-07-10 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 98.00 | GBp 95.00 | 5.30K |
| 2026-07-09 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 95.50 | GBp 95.50 | 2.00K |
| 2026-07-08 | GBp 97.50 | -2.01% | GBp 99.50 | GBp 102.00 | GBp 97.00 | 17.34K |
| 2026-07-07 | GBp 99.50 | -1.49% | GBp 101.00 | GBp 101.00 | GBp 100.00 | 18.92K |
| 2026-07-06 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 102.00 | 11 |
| 2026-07-03 | GBp 101.00 | -1.46% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 4.68K |
| 2026-07-02 | GBp 102.50 | +1.49% | GBp 101.00 | GBp 105.00 | GBp 100.00 | 5.47K |
| 2026-07-01 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 102.00 | 1.31K |
| 2026-06-30 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 100.00 | 9.62K |
| 2026-06-29 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 100.68 | GBp 100.00 | 2.37K |
| 2026-06-26 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 101.00 | 12.50K |
| 2026-06-25 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 102.00 | 2 |
| 2026-06-24 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 101.00 | GBp 101.00 | 0 |
| 2026-06-23 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 102.00 | 20 |
| 2026-06-22 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 101.30 | GBp 101.30 | 102 |
| 2026-06-19 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 101.00 | GBp 101.00 | 0 |
| 2026-06-18 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 101.30 | 256 |
| 2026-06-17 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 100.00 | GBp 100.00 | 252 |
| 2026-06-16 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.00 | GBp 100.00 | 5.00K |
| 2026-06-15 | GBp 101.00 | -3.81% | GBp 105.00 | GBp 106.00 | GBp 100.20 | 18.67K |
| 2026-06-12 | GBp 105.00 | +1.94% | GBp 102.00 | GBp 106.00 | GBp 100.50 | 36.88K |
| 2026-06-11 | GBp 103.00 | +1.48% | GBp 101.50 | GBp 106.00 | GBp 98.00 | 11.45K |
| 2026-06-10 | GBp 101.50 | 0.00% | GBp 101.50 | GBp 98.35 | GBp 98.35 | 7.50K |
| 2026-06-09 | GBp 101.50 | 0.00% | GBp 100.00 | GBp 105.00 | GBp 101.33 | 416 |
| 2026-06-08 | GBp 101.50 | +0.50% | GBp 101.50 | GBp 99.16 | GBp 98.35 | 6.09K |
| 2026-06-05 | GBp 101.00 | +3.59% | GBp 99.00 | GBp 105.00 | GBp 99.95 | 14.01K |
| 2026-06-04 | GBp 97.50 | -3.94% | GBp 101.50 | GBp 103.00 | GBp 95.00 | 16.25K |
| 2026-06-03 | GBp 101.50 | 0.00% | GBp 101.50 | GBp 102.85 | GBp 100.15 | 3.50K |
| 2026-06-02 | GBp 101.50 | -1.93% | GBp 103.50 | GBp 105.00 | GBp 100.01 | 2.59K |
| 2026-06-01 | GBp 103.50 | -0.48% | GBp 104.00 | GBp 106.00 | GBp 102.00 | 14.29K |
| 2026-05-29 | GBp 104.00 | 0.00% | GBp 104.00 | GBp 106.00 | GBp 102.00 | 1.64K |
| 2026-05-28 | GBp 104.00 | -6.31% | GBp 111.00 | GBp 110.00 | GBp 102.00 | 51.37K |