RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
0.00 (0.00%)
Oct 31, 2025, 12:43 PM GMT+1
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 13,000 |
| Oct 30, 2025 | 95.00 | 95.00 | 93.60 | 95.00 | 95.00 | - | 10,000 |
| Oct 29, 2025 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | - | 15,975 |
| Oct 28, 2025 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | - | 280,000 |
| Oct 27, 2025 | 95.00 | 98.90 | 90.00 | 95.00 | 95.00 | - | 14,195 |
| Oct 24, 2025 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | - | 6 |
| Oct 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 366 |
| Oct 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 366 |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 366 |
| Oct 20, 2025 | 95.00 | 98.90 | 95.00 | 95.00 | 95.00 | - | 12 |
| Oct 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 3,600 |
| Oct 16, 2025 | 95.00 | 95.00 | 91.20 | 95.00 | 95.00 | - | 200 |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 369,600 |
| Oct 14, 2025 | 92.50 | 99.06 | 92.50 | 95.00 | 95.00 | 2.70% | 27,661 |
| Oct 13, 2025 | 92.50 | 92.50 | 89.25 | 92.50 | 92.50 | - | 20,737 |
| Oct 10, 2025 | 92.50 | 92.50 | 89.13 | 92.50 | 92.50 | - | 92 |
| Oct 9, 2025 | 92.50 | 92.50 | 89.13 | 92.50 | 92.50 | - | 770 |
| Oct 8, 2025 | 92.50 | 96.00 | 89.10 | 92.50 | 92.50 | - | 7,200 |
| Oct 7, 2025 | 92.50 | 96.01 | 89.00 | 92.50 | 92.50 | - | 2,831 |
| Oct 6, 2025 | 92.50 | 96.20 | 89.00 | 92.50 | 92.50 | - | 1,026 |
| Oct 3, 2025 | 92.50 | 96.20 | 89.00 | 92.50 | 92.50 | - | 2,142 |
| Oct 2, 2025 | 92.50 | 96.20 | 92.50 | 92.50 | 92.50 | - | 300 |
| Oct 1, 2025 | 92.50 | 96.20 | 88.00 | 92.50 | 92.50 | - | 1,438 |
| Sep 30, 2025 | 92.50 | 96.20 | 92.50 | 92.50 | 92.50 | - | 450 |
| Sep 29, 2025 | 92.50 | 96.25 | 92.50 | 92.50 | 92.50 | - | 5,000 |
| Sep 26, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 24, 2025 | 92.50 | 92.50 | 87.50 | 92.50 | 92.50 | - | 5,039 |
| Sep 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 22, 2025 | 95.00 | 95.00 | 90.00 | 92.50 | 92.50 | -2.63% | 4,035 |
| Sep 19, 2025 | 95.00 | 95.00 | 90.33 | 95.00 | 95.00 | - | 1,024 |
| Sep 18, 2025 | 95.00 | 95.00 | 90.33 | 95.00 | 95.00 | - | 1,060 |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 16, 2025 | 95.00 | 95.25 | 95.00 | 95.00 | 95.00 | - | 10,500 |
| Sep 15, 2025 | 95.00 | 99.90 | 95.00 | 95.00 | 95.00 | - | 21 |
| Sep 12, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 12,378 |
| Sep 11, 2025 | 90.00 | 95.00 | 88.00 | 95.00 | 95.00 | 5.56% | 35,472 |
| Sep 10, 2025 | 95.00 | 95.00 | 89.45 | 90.00 | 90.00 | -5.26% | 22,000 |
| Sep 9, 2025 | 95.00 | 95.00 | 90.10 | 95.00 | 95.00 | - | 13 |
| Sep 8, 2025 | 95.00 | 95.00 | 90.10 | 95.00 | 95.00 | - | 1,402 |
| Sep 5, 2025 | 95.00 | 95.00 | 94.90 | 95.00 | 95.00 | - | 13 |
| Sep 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Sep 2, 2025 | 95.00 | 95.66 | 95.00 | 95.00 | 93.79 | - | 2,432 |
| Sep 1, 2025 | 95.75 | 95.75 | 95.00 | 95.00 | 93.79 | - | 4,533 |
| Aug 29, 2025 | 91.00 | 95.00 | 91.00 | 95.00 | 93.79 | - | 12,953 |
| Aug 28, 2025 | 96.50 | 96.50 | 95.00 | 95.00 | 93.79 | - | 10 |
| Aug 27, 2025 | 91.00 | 96.50 | 91.00 | 95.00 | 93.79 | - | 1,717 |
| Aug 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Aug 22, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 93.79 | - | 2,083 |