RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 133.50
0.00 (0.00%)
Apr 16, 2026, 3:55 PM GMT
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 136.75 | 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 | 115.00 | 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 | 100.00 | 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 |
| Mar 11, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 1,444 |
| Mar 10, 2026 | 105.00 | 110.00 | 100.10 | 105.00 | 105.00 | - | 132 |
| Mar 9, 2026 | 107.50 | 115.00 | 100.75 | 105.00 | 105.00 | -2.33% | 10,605 |
| Mar 6, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 229 |
| Mar 5, 2026 | 107.50 | 106.70 | 100.00 | 107.50 | 107.50 | - | 804 |
| Mar 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 3, 2026 | 107.50 | 115.00 | 102.00 | 107.50 | 107.50 | - | 2,394 |
| Mar 2, 2026 | 107.50 | 106.70 | 106.70 | 107.50 | 107.50 | - | 464 |
| Feb 27, 2026 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | -2.27% | 14,229 |
| Feb 26, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 236 |
| Feb 25, 2026 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 18 |
| Feb 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 23, 2026 | 110.00 | 111.50 | 111.50 | 110.00 | 110.00 | - | 15 |
| Feb 20, 2026 | 110.00 | 115.00 | 105.10 | 110.00 | 110.00 | - | 13,534 |
| Feb 19, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 13,753 |
| Feb 18, 2026 | 107.50 | 115.00 | 105.00 | 110.00 | 110.00 | 4.76% | 8,126 |
| Feb 17, 2026 | 112.50 | 120.00 | 102.50 | 105.00 | 105.00 | -6.67% | 27,785 |
| Feb 16, 2026 | 112.50 | 120.00 | 114.75 | 112.50 | 112.50 | - | 217 |
| Feb 13, 2026 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | - | 133 |
| Feb 12, 2026 | 112.50 | 114.75 | 114.75 | 112.50 | 112.50 | - | 13,065 |
| Feb 11, 2026 | 107.50 | 116.75 | 105.00 | 112.50 | 112.50 | 8.70% | 55,594 |
| Feb 10, 2026 | 103.50 | 107.00 | 107.00 | 103.50 | 103.50 | - | 13 |
| Feb 9, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Feb 6, 2026 | 103.50 | 107.00 | 101.50 | 103.50 | 103.50 | - | 527 |
| Feb 5, 2026 | 103.50 | 107.00 | 100.00 | 103.50 | 103.50 | - | 8 |
| Feb 4, 2026 | 103.50 | 106.00 | 106.00 | 103.50 | 103.50 | - | 1 |