RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 90.50
+0.50 (0.56%)
Jul 27, 2026, 9:04 AM GMT
RTC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 98.90 | 98.90 | 90.50 | 90.50 | - | 0.56% | 13,487 |
| Jul 24, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 1 |
| Jul 23, 2026 | 92.50 | 92.00 | 92.00 | 90.00 | 90.00 | - | 3,500 |
| Jul 22, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | - | 1,020 |
| Jul 21, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 4,250 |
| Jul 20, 2026 | 92.50 | 95.00 | 92.00 | 90.00 | 90.00 | - | 1,220 |
| Jul 17, 2026 | 90.00 | 91.75 | 91.75 | 90.00 | 90.00 | - | 5,300 |
| Jul 16, 2026 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 12,768 |
| Jul 15, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | - | 29,738 |
| Jul 14, 2026 | 97.50 | 100.00 | 90.00 | 90.00 | 90.00 | -7.69% | 20,824 |
| Jul 13, 2026 | 97.75 | 97.75 | 95.00 | 97.50 | 97.50 | - | 13,796 |
| Jul 10, 2026 | 98.00 | 98.00 | 95.00 | 97.50 | 97.50 | - | 5,302 |
| Jul 9, 2026 | 97.50 | 95.50 | 95.50 | 97.50 | 97.50 | - | 2,000 |
| Jul 8, 2026 | 99.50 | 102.00 | 97.00 | 97.50 | 97.50 | -2.01% | 17,335 |
| Jul 7, 2026 | 101.00 | 101.00 | 100.00 | 99.50 | 99.50 | -1.49% | 18,917 |
| Jul 6, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 11 |
| Jul 3, 2026 | 102.50 | 105.00 | 100.00 | 101.00 | 101.00 | -1.46% | 4,683 |
| Jul 2, 2026 | 101.00 | 105.00 | 100.00 | 102.50 | 102.50 | 1.49% | 5,469 |
| Jul 1, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 1,308 |
| Jun 30, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 9,624 |
| Jun 29, 2026 | 101.00 | 100.68 | 100.00 | 101.00 | 101.00 | - | 2,367 |
| Jun 26, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 2 |
| Jun 25, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 2 |
| Jun 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 23, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 20 |
| Jun 22, 2026 | 101.00 | 101.30 | 101.30 | 101.00 | 101.00 | - | 102 |
| Jun 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 18, 2026 | 101.00 | 102.00 | 101.30 | 101.00 | 101.00 | - | 257 |
| Jun 17, 2026 | 100.00 | 100.00 | 100.00 | 101.00 | 101.00 | - | 252 |
| Jun 16, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 5,002 |
| Jun 15, 2026 | 105.00 | 106.00 | 100.20 | 101.00 | 101.00 | -3.81% | 18,671 |
| Jun 12, 2026 | 102.00 | 106.00 | 100.50 | 105.00 | 105.00 | 1.94% | 36,879 |
| Jun 11, 2026 | 101.50 | 106.00 | 98.00 | 103.00 | 103.00 | 1.48% | 11,446 |
| Jun 10, 2026 | 101.50 | 98.35 | 98.35 | 101.50 | 101.50 | - | 7,500 |
| Jun 9, 2026 | 100.00 | 105.00 | 101.33 | 101.50 | 101.50 | - | 417 |
| Jun 8, 2026 | 99.16 | 99.16 | 98.35 | 101.50 | 101.50 | 0.50% | 6,094 |
| Jun 5, 2026 | 99.00 | 105.00 | 99.95 | 101.00 | 101.00 | 3.59% | 14,007 |
| Jun 4, 2026 | 101.50 | 103.00 | 95.00 | 97.50 | 97.50 | -3.94% | 16,250 |
| Jun 3, 2026 | 101.50 | 102.85 | 100.15 | 101.50 | 101.50 | - | 3,500 |
| Jun 2, 2026 | 103.50 | 105.00 | 100.01 | 101.50 | 101.50 | -1.93% | 2,591 |
| Jun 1, 2026 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | -0.48% | 14,292 |
| May 29, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 1,639 |
| May 28, 2026 | 111.00 | 110.00 | 102.00 | 104.00 | 104.00 | -1.42% | 51,371 |
| May 27, 2026 | 122.50 | 125.00 | 106.00 | 111.00 | 105.50 | -9.39% | 80,810 |
| May 26, 2026 | 122.50 | 125.00 | 122.00 | 122.50 | 116.43 | - | 32,035 |
| May 22, 2026 | 122.50 | 125.00 | 122.00 | 122.50 | 116.43 | - | 14,945 |
| May 21, 2026 | 127.50 | 130.00 | 120.00 | 122.50 | 116.43 | -3.92% | 14,479 |
| May 20, 2026 | 135.00 | 140.00 | 128.00 | 127.50 | 121.18 | -5.56% | 19,181 |
| May 19, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 128.31 | - | 18,646 |
| May 18, 2026 | 135.00 | 140.00 | 131.25 | 135.00 | 128.31 | - | 14,636 |