RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 90.10
-4.90 (-5.16%)
Sep 9, 2025, 1:29 PM GMT+1
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 95.00 | 95.00 | 90.10 | 90.10 | 90.10 | -5.16% | 2,804 |
| 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 |
| Aug 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Aug 20, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 93.79 | - | 30,000 |
| Aug 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Aug 18, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 93.79 | - | 3 |
| Aug 15, 2025 | 97.00 | 97.00 | 91.50 | 95.00 | 93.79 | - | 27,700 |
| Aug 14, 2025 | 91.50 | 95.00 | 90.00 | 95.00 | 93.79 | -2.56% | 29,893 |
| Aug 13, 2025 | 98.00 | 98.00 | 91.25 | 97.50 | 96.26 | - | 24,039 |
| Aug 12, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 96.26 | - | 4,510 |
| Aug 11, 2025 | 92.53 | 97.50 | 90.00 | 97.50 | 96.26 | - | 20,643 |
| Aug 8, 2025 | 92.53 | 97.50 | 92.53 | 97.50 | 96.26 | - | 360 |
| Aug 7, 2025 | 100.05 | 100.05 | 95.55 | 97.50 | 96.26 | -4.88% | 18,000 |
| Aug 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 101.19 | - | - |
| Aug 5, 2025 | 101.98 | 102.50 | 101.98 | 102.50 | 101.19 | - | 4,898 |
| Aug 4, 2025 | 102.90 | 102.90 | 101.98 | 102.50 | 101.19 | - | 7,103 |
| Aug 1, 2025 | 102.90 | 102.90 | 100.05 | 102.50 | 101.19 | - | 6,557 |
| Jul 31, 2025 | 103.20 | 103.20 | 102.50 | 102.50 | 101.19 | - | 5,318 |
| Jul 30, 2025 | 100.05 | 104.25 | 100.05 | 102.50 | 101.19 | - | 5,542 |
| Jul 29, 2025 | 100.05 | 102.50 | 100.05 | 102.50 | 101.19 | - | 1,155 |
| Jul 28, 2025 | 99.90 | 105.00 | 99.90 | 102.50 | 101.19 | 7.89% | 50,841 |
| Jul 25, 2025 | 92.55 | 95.00 | 92.55 | 95.00 | 93.79 | - | 952 |
| Jul 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 21, 2025 | 99.90 | 99.90 | 92.20 | 95.00 | 93.79 | - | 6,007 |
| Jul 18, 2025 | 94.80 | 99.32 | 94.80 | 95.00 | 93.79 | - | 20,183 |
| Jul 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 14, 2025 | 95.00 | 95.00 | 92.00 | 95.00 | 93.79 | - | 5,899 |
| Jul 11, 2025 | 91.40 | 95.00 | 91.40 | 95.00 | 93.79 | - | 4,713 |
| Jul 10, 2025 | 90.00 | 95.20 | 90.00 | 95.00 | 93.79 | - | 6,200 |
| Jul 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Jul 8, 2025 | 91.40 | 95.00 | 91.40 | 95.00 | 93.79 | - | 1,017 |
| Jul 7, 2025 | 91.40 | 95.00 | 91.40 | 95.00 | 93.79 | - | 4,884 |
| Jul 4, 2025 | 91.25 | 95.00 | 91.25 | 95.00 | 93.79 | - | 3,288 |
| Jul 3, 2025 | 95.87 | 95.87 | 95.00 | 95.00 | 93.79 | - | 10,500 |
| Jul 2, 2025 | 95.87 | 95.87 | 95.00 | 95.00 | 93.79 | - | 10 |
| Jul 1, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 93.79 | - | 16,051 |
| Jun 30, 2025 | 91.00 | 95.00 | 91.00 | 95.00 | 93.79 | - | 441 |