RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
-16.50 (-13.47%)
May 27, 2026, 4:06 PM GMT
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 122.50 | 125.00 | 122.00 | 122.50 | 122.50 | - | 22,035 |
| May 22, 2026 | 122.50 | 125.00 | 122.00 | 122.50 | 122.50 | - | 14,945 |
| May 21, 2026 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | -3.92% | 14,479 |
| May 20, 2026 | 135.00 | 140.00 | 128.00 | 127.50 | 127.50 | -5.56% | 19,181 |
| May 19, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | - | 8,646 |
| May 18, 2026 | 135.00 | 140.00 | 131.25 | 135.00 | 135.00 | - | 4,636 |
| May 15, 2026 | 137.50 | 145.00 | 130.00 | 135.00 | 135.00 | -1.82% | 16,480 |
| May 14, 2026 | 140.00 | 145.00 | 135.00 | 137.50 | 137.50 | -1.79% | 22,455 |
| May 13, 2026 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | - | 17,870 |
| May 12, 2026 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | - | 18,349 |
| May 11, 2026 | 140.00 | 144.50 | 135.00 | 140.00 | 140.00 | - | 14,848 |
| May 8, 2026 | 140.00 | 144.50 | 140.20 | 140.00 | 140.00 | - | 10,235 |
| May 7, 2026 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | - | 11,284 |
| May 6, 2026 | 140.00 | 145.00 | 138.50 | 140.00 | 140.00 | - | 21,336 |
| May 5, 2026 | 142.50 | 150.00 | 140.00 | 140.00 | 140.00 | -1.06% | 30,265 |
| May 1, 2026 | 137.50 | 145.00 | 135.00 | 141.50 | 141.50 | 2.91% | 35,156 |
| Apr 30, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 54,436 |
| Apr 29, 2026 | 131.50 | 140.00 | 134.86 | 137.50 | 137.50 | 4.56% | 11,633 |
| Apr 28, 2026 | 131.50 | 135.00 | 131.50 | 131.50 | 131.50 | - | 7,840 |
| Apr 27, 2026 | 131.50 | 134.30 | 130.04 | 131.50 | 131.50 | - | 15,826 |
| Apr 24, 2026 | 131.00 | 135.00 | 125.00 | 131.50 | 131.50 | 0.38% | 8,347 |
| Apr 23, 2026 | 133.50 | 137.00 | 125.00 | 131.00 | 131.00 | -1.87% | 11,238 |
| Apr 22, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 3,327 |
| Apr 21, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 595 |
| Apr 20, 2026 | 133.50 | 136.86 | 136.86 | 133.50 | 133.50 | - | 3 |
| Apr 17, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 3,111 |
| Apr 16, 2026 | 133.50 | 137.00 | 132.88 | 133.50 | 133.50 | - | 2,946 |
| Apr 15, 2026 | 122.50 | 135.00 | 120.00 | 133.50 | 133.50 | 8.98% | 52,028 |
| Apr 14, 2026 | 117.50 | 125.00 | 115.00 | 122.50 | 122.50 | 4.26% | 21,958 |
| Apr 13, 2026 | 107.50 | 120.00 | 107.25 | 117.50 | 117.50 | 9.30% | 8,009 |
| Apr 10, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 11,816 |
| Apr 9, 2026 | 107.50 | 114.70 | 109.99 | 107.50 | 107.50 | - | 5,197 |
| Apr 8, 2026 | 107.50 | 115.00 | 102.50 | 107.50 | 107.50 | - | 2,667 |
| Apr 7, 2026 | 107.50 | 115.00 | 110.00 | 107.50 | 107.50 | - | 14,083 |
| Apr 2, 2026 | 107.50 | 115.00 | 110.00 | 107.50 | 107.50 | - | 36 |
| Apr 1, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 98 |
| Mar 31, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 837 |
| Mar 30, 2026 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | - | 48,559 |
| Mar 27, 2026 | 107.50 | 101.00 | 100.00 | 107.50 | 107.50 | - | 2,989 |
| Mar 26, 2026 | 107.50 | 115.00 | 101.00 | 107.50 | 107.50 | - | 8,372 |
| Mar 25, 2026 | 107.50 | 113.50 | 106.00 | 107.50 | 107.50 | - | 15,605 |
| Mar 24, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 12,533 |
| Mar 23, 2026 | 107.50 | 114.00 | 106.00 | 107.50 | 107.50 | - | 12,249 |
| Mar 20, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 36 |
| Mar 19, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 5,033 |
| Mar 18, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 34 |
| Mar 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 16, 2026 | 105.00 | 106.70 | 100.00 | 107.50 | 107.50 | 2.38% | 17,157 |
| Mar 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 12, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 83 |